NQ OMX US Water TR

🏛️ usa →
4,655.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3,280.16 3,280.23 3,232.44 3,258.86 0.0M
2022-12-29 3,257.84 3,306.05 3,256.85 3,294.43 0.0M
2022-12-28 3,285.92 3,302.14 3,232.95 3,233.53 0.0M
2022-12-27 3,257.79 3,280.90 3,249.43 3,277.00 0.0M
2022-12-23 3,240.97 3,261.20 3,234.15 3,260.17 0.0M
2022-12-22 3,252.25 3,252.98 3,190.32 3,240.54 0.0M
2022-12-21 3,228.01 3,279.33 3,228.01 3,272.81 0.0M
2022-12-20 3,209.48 3,232.90 3,199.16 3,222.61 0.0M
2022-12-19 3,233.58 3,250.69 3,199.72 3,213.48 0.0M
2022-12-16 3,252.49 3,256.51 3,211.79 3,232.62 0.0M
2022-12-15 3,343.83 3,344.67 3,273.29 3,279.87 0.0M
2022-12-14 3,392.28 3,419.55 3,355.72 3,370.90 0.0M
2022-12-13 3,393.11 3,454.38 3,369.61 3,390.72 0.0M
2022-12-12 3,331.91 3,355.87 3,324.78 3,355.81 0.0M
2022-12-09 3,325.66 3,348.12 3,319.49 3,321.04 0.0M
2022-12-08 3,322.15 3,344.83 3,315.95 3,333.36 0.0M
2022-12-07 3,306.92 3,340.88 3,305.92 3,316.28 0.0M
2022-12-06 3,326.01 3,335.94 3,284.84 3,310.17 0.0M
2022-12-05 3,357.64 3,358.30 3,318.41 3,327.44 0.0M
2022-12-02 3,355.06 3,401.92 3,343.12 3,387.31 0.0M
2022-12-01 3,381.81 3,405.60 3,372.07 3,388.16 0.0M
2022-11-30 3,262.11 3,363.02 3,249.71 3,363.02 0.0M
2022-11-29 3,267.73 3,277.54 3,255.15 3,264.32 0.0M
2022-11-28 3,338.49 3,338.88 3,273.78 3,280.72 0.0M
2022-11-25 3,349.31 3,368.99 3,349.31 3,360.44 0.0M
2022-11-23 3,337.39 3,352.82 3,331.15 3,345.29 0.0M
2022-11-22 3,312.62 3,334.08 3,302.80 3,333.20 0.0M
2022-11-21 3,289.60 3,313.46 3,288.81 3,299.44 0.0M
2022-11-18 3,281.92 3,303.94 3,267.42 3,291.43 0.0M
2022-11-17 3,259.07 3,259.07 3,210.60 3,250.48 0.0M
2022-11-16 3,315.79 3,318.56 3,288.49 3,296.05 0.0M
2022-11-15 3,303.75 3,335.72 3,295.21 3,322.67 0.0M
2022-11-14 3,295.46 3,316.30 3,269.73 3,269.73 0.0M
2022-11-11 3,301.62 3,338.17 3,296.16 3,307.57 0.0M
2022-11-10 3,147.38 3,302.02 3,147.38 3,300.11 0.0M
2022-11-09 3,115.01 3,137.08 3,084.90 3,092.05 0.0M
2022-11-08 3,120.71 3,158.56 3,106.58 3,135.03 0.0M
2022-11-07 3,080.09 3,110.50 3,070.57 3,110.13 0.0M
2022-11-04 3,066.57 3,084.14 3,030.24 3,074.53 0.0M
2022-11-03 3,032.11 3,053.33 2,988.61 3,031.16 0.0M
2022-11-02 3,154.25 3,181.57 3,067.08 3,068.30 0.0M
2022-11-01 3,197.63 3,197.63 3,136.69 3,162.98 0.0M
2022-10-31 3,163.19 3,186.51 3,157.63 3,176.37 0.0M
2022-10-28 3,117.62 3,180.89 3,117.42 3,178.05 0.0M
2022-10-27 3,106.11 3,136.08 3,098.49 3,110.53 0.0M
2022-10-26 3,089.40 3,120.87 3,078.56 3,086.40 0.0M
2022-10-25 3,010.22 3,084.64 3,010.22 3,079.10 0.0M
2022-10-24 2,984.77 3,018.74 2,974.33 3,009.23 0.0M
2022-10-21 2,898.29 2,967.67 2,876.94 2,962.24 0.0M
2022-10-20 2,972.58 2,981.29 2,888.94 2,892.88 0.0M
2022-10-19 2,994.61 3,001.28 2,946.65 2,977.61 0.0M
2022-10-18 3,017.15 3,052.04 3,001.77 3,024.23 0.0M
2022-10-17 2,920.61 2,981.22 2,920.61 2,974.70 0.0M
2022-10-14 2,962.75 2,971.53 2,877.23 2,879.17 0.0M
2022-10-13 2,846.20 2,955.45 2,821.56 2,942.07 0.0M
2022-10-12 2,936.56 2,936.69 2,890.47 2,891.10 0.0M
2022-10-11 2,920.75 2,965.90 2,907.81 2,933.37 0.0M
2022-10-10 2,958.31 2,958.31 2,918.44 2,932.29 0.0M
2022-10-07 2,993.38 2,993.43 2,923.37 2,939.92 0.0M
2022-10-06 3,044.74 3,057.47 3,020.65 3,026.09 0.0M
2022-10-05 3,037.65 3,079.07 3,020.72 3,059.39 0.0M
2022-10-04 3,033.60 3,076.49 3,033.60 3,076.28 0.0M
2022-10-03 2,910.25 3,002.28 2,909.26 2,987.08 0.0M
2022-09-30 2,912.69 2,942.87 2,876.60 2,878.23 0.0M
2022-09-29 2,929.06 2,930.91 2,890.48 2,906.72 0.0M
2022-09-28 2,918.24 2,975.06 2,905.01 2,958.75 0.0M
2022-09-27 2,947.01 2,954.12 2,871.17 2,890.59 0.0M
2022-09-26 2,938.27 2,968.82 2,912.54 2,921.71 0.0M
2022-09-23 2,953.38 2,959.17 2,913.47 2,951.93 0.0M
2022-09-22 3,006.97 3,009.75 2,980.09 2,983.62 0.0M
2022-09-21 3,083.62 3,110.14 3,022.60 3,023.08 0.0M
2022-09-20 3,085.70 3,085.70 3,036.15 3,059.25 0.0M
2022-09-19 3,053.03 3,117.32 3,052.08 3,116.69 0.0M
2022-09-16 3,085.76 3,088.01 3,051.94 3,072.75 0.0M
2022-09-15 3,148.77 3,176.15 3,109.85 3,116.42 0.0M
2022-09-14 3,162.70 3,179.40 3,139.03 3,164.14 0.0M
2022-09-13 3,227.33 3,227.33 3,154.52 3,163.47 0.0M
2022-09-12 3,263.39 3,280.86 3,257.29 3,279.05 0.0M
2022-09-09 3,235.00 3,256.80 3,232.75 3,249.06 0.0M
2022-09-08 3,169.55 3,221.01 3,161.34 3,219.50 0.0M
2022-09-07 3,111.96 3,197.46 3,111.82 3,193.40 0.0M
2022-09-06 3,109.66 3,125.61 3,091.13 3,111.22 0.0M
2022-09-02 3,164.13 3,174.77 3,089.92 3,102.43 0.0M
2022-09-01 3,112.91 3,135.57 3,086.03 3,133.98 0.0M
2022-08-31 3,170.76 3,179.50 3,123.38 3,126.65 0.0M
2022-08-30 3,198.43 3,200.56 3,145.94 3,155.60 0.0M
2022-08-29 3,174.71 3,203.70 3,168.88 3,183.39 0.0M
2022-08-26 3,325.29 3,326.54 3,198.46 3,199.30 0.0M
2022-08-25 3,293.77 3,319.66 3,285.05 3,319.14 0.0M
2022-08-24 3,272.27 3,286.25 3,263.77 3,282.45 0.0M
2022-08-23 3,276.33 3,287.07 3,252.40 3,266.04 0.0M
2022-08-22 3,315.00 3,321.62 3,281.91 3,287.27 0.0M
2022-08-19 3,393.10 3,393.22 3,347.80 3,358.12 0.0M
2022-08-18 3,405.29 3,412.77 3,391.33 3,407.35 0.0M
2022-08-17 3,402.22 3,412.96 3,385.21 3,399.43 0.0M
2022-08-16 3,410.67 3,441.92 3,410.67 3,431.62 0.0M
2022-08-15 3,395.15 3,436.20 3,395.15 3,433.35 0.0M
2022-08-12 3,360.46 3,411.65 3,358.32 3,411.15 0.0M
2022-08-11 3,368.34 3,391.16 3,347.34 3,348.57 0.0M
2022-08-10 3,322.78 3,348.90 3,322.63 3,348.09 0.0M
2022-08-09 3,297.27 3,298.39 3,259.67 3,268.81 0.0M
2022-08-08 3,308.54 3,327.05 3,295.72 3,305.78 0.0M
2022-08-05 3,278.67 3,292.50 3,252.62 3,291.74 0.0M
2022-08-04 3,284.54 3,311.64 3,279.23 3,310.65 0.0M
2022-08-03 3,263.91 3,290.79 3,245.08 3,284.22 0.0M
2022-08-02 3,265.60 3,289.36 3,247.25 3,248.05 0.0M
2022-08-01 3,257.41 3,283.62 3,250.82 3,274.26 0.0M
2022-07-29 3,252.21 3,291.39 3,246.87 3,281.88 0.0M
2022-07-28 3,173.18 3,246.53 3,169.74 3,244.79 0.0M
2022-07-27 3,129.98 3,170.52 3,118.09 3,162.58 0.0M
2022-07-26 3,096.82 3,125.35 3,085.50 3,122.44 0.0M
2022-07-25 3,099.40 3,108.59 3,085.13 3,107.22 0.0M
2022-07-22 3,106.99 3,117.29 3,077.34 3,097.62 0.0M
2022-07-21 3,025.86 3,097.26 3,025.37 3,096.75 0.0M
2022-07-20 3,010.70 3,034.38 3,004.41 3,025.65 0.0M
2022-07-19 2,931.73 3,002.51 2,931.57 3,001.10 0.0M
2022-07-18 2,955.20 2,956.87 2,890.66 2,899.23 0.0M
2022-07-15 2,916.30 2,952.79 2,899.92 2,945.47 0.0M
2022-07-14 2,851.85 2,885.48 2,832.49 2,882.40 0.0M
2022-07-13 2,874.87 2,914.65 2,864.68 2,897.25 0.0M
2022-07-12 2,952.26 2,973.56 2,900.56 2,910.71 0.0M
2022-07-11 2,958.91 2,972.48 2,951.15 2,956.61 0.0M
2022-07-08 2,998.27 3,000.75 2,969.92 2,975.08 0.0M
2022-07-07 2,978.71 3,012.13 2,977.13 3,008.91 0.0M
2022-07-06 2,948.76 2,984.35 2,940.65 2,968.59 0.0M
2022-07-05 2,910.48 2,943.22 2,874.42 2,942.65 0.0M
2022-07-01 2,905.65 2,956.41 2,904.45 2,953.04 0.0M
2022-06-30 2,857.26 2,918.91 2,849.32 2,905.94 0.0M
2022-06-29 2,890.78 2,893.10 2,857.01 2,890.75 0.0M
2022-06-28 2,948.72 2,962.83 2,885.27 2,886.66 0.0M
2022-06-27 2,946.18 2,956.96 2,923.49 2,939.61 0.0M
2022-06-24 2,870.76 2,939.49 2,869.77 2,938.83 0.0M
2022-06-23 2,790.97 2,846.43 2,790.97 2,844.82 0.0M
2022-06-22 2,734.48 2,807.40 2,733.51 2,787.51 0.0M
2022-06-21 2,760.17 2,776.12 2,745.06 2,766.87 0.0M
2022-06-17 2,738.48 2,763.89 2,719.69 2,731.78 0.0M
2022-06-16 2,787.65 2,787.65 2,712.59 2,725.34 0.0M
2022-06-15 2,840.69 2,875.10 2,797.40 2,836.04 0.0M
2022-06-14 2,845.31 2,854.65 2,788.99 2,810.26 0.0M
2022-06-13 2,906.71 2,907.29 2,836.39 2,848.65 0.0M
2022-06-10 3,005.12 3,005.12 2,952.59 2,957.52 0.0M
2022-06-09 3,078.56 3,103.75 3,048.65 3,049.28 0.0M
2022-06-08 3,140.86 3,142.09 3,083.74 3,092.91 0.0M
2022-06-07 3,112.51 3,164.50 3,111.31 3,162.12 0.0M
2022-06-06 3,164.30 3,169.67 3,137.36 3,138.43 0.0M
2022-06-03 3,150.17 3,157.68 3,130.91 3,142.83 0.0M
2022-06-02 3,090.45 3,172.10 3,088.35 3,170.78 0.0M
2022-06-01 3,091.43 3,101.62 3,039.48 3,068.94 0.0M
2022-05-31 3,085.34 3,089.49 3,052.14 3,078.85 0.0M
2022-05-27 3,057.78 3,110.40 3,057.78 3,110.40 0.0M
2022-05-26 3,009.44 3,043.60 3,009.08 3,033.88 0.0M
2022-05-25 2,975.47 2,992.82 2,956.58 2,982.65 0.0M
2022-05-24 2,985.21 3,000.33 2,937.95 2,991.09 0.0M
2022-05-23 3,003.13 3,006.36 2,972.11 2,995.30 0.0M
2022-05-20 2,988.26 2,991.20 2,911.74 2,970.32 0.0M
2022-05-19 2,909.66 2,986.67 2,907.14 2,963.79 0.0M
2022-05-18 2,993.95 2,997.80 2,921.17 2,929.48 0.0M
2022-05-17 3,007.54 3,022.67 2,985.27 3,022.42 0.0M
2022-05-16 2,974.27 2,986.73 2,950.06 2,968.27 0.0M
2022-05-13 2,974.73 3,015.38 2,965.19 2,993.27 0.0M
2022-05-12 2,900.61 2,946.33 2,895.07 2,944.23 0.0M
2022-05-11 2,939.37 2,976.63 2,909.02 2,913.13 0.0M
2022-05-10 3,006.79 3,015.71 2,912.47 2,943.92 0.0M
2022-05-09 2,989.95 3,004.62 2,959.47 2,971.67 0.0M
2022-05-06 3,035.45 3,037.80 2,983.79 3,026.51 0.0M
2022-05-05 3,146.67 3,150.44 3,030.20 3,057.46 0.0M
2022-05-04 3,054.13 3,183.11 3,054.13 3,176.85 0.0M
2022-05-03 3,043.54 3,083.79 3,042.51 3,056.47 0.0M
2022-05-02 3,057.53 3,084.62 2,996.55 3,048.11 0.0M
2022-04-29 3,130.91 3,145.65 3,054.71 3,060.23 0.0M
2022-04-28 3,115.95 3,161.41 3,086.54 3,149.45 0.0M
2022-04-27 3,100.81 3,130.95 3,091.37 3,097.93 0.0M
2022-04-26 3,151.81 3,169.29 3,094.76 3,094.76 0.0M
2022-04-25 3,181.03 3,182.29 3,110.84 3,179.35 0.0M
2022-04-22 3,256.92 3,257.92 3,187.06 3,189.04 0.0M
2022-04-21 3,323.45 3,331.21 3,254.57 3,266.57 0.0M
2022-04-20 3,278.24 3,319.99 3,278.24 3,298.35 0.0M
2022-04-19 3,194.05 3,252.83 3,194.05 3,248.50 0.0M
2022-04-18 3,209.81 3,221.95 3,166.42 3,182.95 0.0M
2022-04-14 3,292.56 3,298.15 3,220.79 3,221.95 0.0M
2022-04-13 3,267.76 3,286.89 3,261.94 3,281.34 0.0M
2022-04-12 3,306.54 3,338.74 3,262.53 3,268.94 0.0M
2022-04-11 3,311.77 3,321.24 3,286.99 3,290.04 0.0M
2022-04-08 3,338.05 3,361.84 3,317.90 3,321.14 0.0M
2022-04-07 3,296.32 3,347.41 3,293.88 3,337.79 0.0M
2022-04-06 3,286.04 3,301.77 3,265.77 3,300.19 0.0M
2022-04-05 3,360.94 3,373.27 3,308.76 3,319.77 0.0M
2022-04-04 3,365.79 3,371.97 3,341.79 3,364.08 0.0M
2022-04-01 3,331.14 3,369.88 3,324.52 3,369.45 0.0M
2022-03-31 3,370.59 3,385.68 3,321.29 3,321.89 0.0M
2022-03-30 3,388.46 3,392.47 3,367.49 3,379.22 0.0M
2022-03-29 3,367.00 3,401.11 3,367.00 3,396.94 0.0M
2022-03-28 3,318.63 3,325.77 3,297.33 3,325.66 0.0M
2022-03-25 3,314.77 3,320.04 3,293.78 3,319.46 0.0M
2022-03-24 3,303.19 3,308.11 3,291.14 3,306.68 0.0M
2022-03-23 3,328.54 3,329.28 3,288.72 3,290.63 0.0M
2022-03-22 3,350.76 3,363.15 3,337.35 3,346.45 0.0M
2022-03-21 3,332.18 3,347.02 3,311.21 3,330.07 0.0M
2022-03-18 3,301.07 3,349.99 3,290.19 3,343.44 0.0M
2022-03-17 3,249.86 3,302.44 3,245.56 3,300.59 0.0M
2022-03-16 3,225.33 3,265.80 3,198.04 3,261.89 0.0M
2022-03-15 3,166.20 3,209.96 3,163.61 3,204.82 0.0M
2022-03-14 3,154.87 3,187.10 3,128.84 3,141.78 0.0M
2022-03-11 3,178.75 3,198.48 3,128.22 3,129.43 0.0M
2022-03-10 3,156.61 3,164.69 3,124.63 3,157.27 0.0M
2022-03-09 3,157.49 3,209.96 3,157.49 3,193.19 0.0M
2022-03-08 3,146.38 3,172.08 3,109.36 3,109.87 0.0M
2022-03-07 3,238.86 3,240.38 3,150.45 3,152.28 0.0M
2022-03-04 3,230.91 3,244.74 3,197.78 3,240.42 0.0M
2022-03-03 3,266.08 3,275.21 3,230.08 3,255.55 0.0M
2022-03-02 3,195.37 3,255.11 3,195.37 3,244.99 0.0M
2022-03-01 3,220.74 3,230.23 3,161.38 3,178.29 0.0M
2022-02-28 3,222.65 3,238.69 3,186.29 3,217.90 0.0M
2022-02-25 3,194.24 3,258.40 3,182.13 3,257.52 0.0M
2022-02-24 3,082.10 3,192.29 3,065.03 3,187.05 0.0M
2022-02-23 3,200.77 3,210.57 3,123.22 3,126.64 0.0M
2022-02-22 3,207.05 3,224.28 3,170.59 3,181.05 0.0M
2022-02-18 3,223.08 3,240.06 3,205.21 3,217.88 0.0M
2022-02-17 3,242.47 3,253.98 3,216.07 3,229.62 0.0M
2022-02-16 3,249.17 3,271.65 3,227.45 3,261.28 0.0M
2022-02-15 3,255.41 3,284.18 3,243.01 3,258.03 0.0M
2022-02-14 3,215.80 3,239.69 3,196.23 3,223.06 0.0M
2022-02-11 3,264.12 3,279.85 3,194.68 3,212.52 0.0M
2022-02-10 3,304.65 3,330.03 3,242.45 3,257.91 0.0M
2022-02-09 3,330.12 3,345.37 3,327.87 3,343.66 0.0M
2022-02-08 3,250.02 3,306.51 3,248.27 3,296.91 0.0M
2022-02-07 3,274.76 3,287.85 3,248.27 3,254.21 0.0M
2022-02-04 3,288.79 3,305.79 3,244.78 3,273.19 0.0M
2022-02-03 3,322.97 3,337.23 3,297.50 3,303.56 0.0M
2022-02-02 3,332.26 3,352.19 3,321.89 3,347.24 0.0M
2022-02-01 3,335.11 3,354.28 3,291.65 3,331.91 0.0M
2022-01-31 3,246.07 3,317.25 3,244.98 3,317.04 0.0M
2022-01-28 3,183.55 3,254.42 3,153.80 3,253.81 0.0M
2022-01-27 3,245.12 3,269.60 3,180.10 3,184.31 0.0M
2022-01-26 3,278.97 3,318.03 3,196.06 3,220.92 0.0M
2022-01-25 3,295.28 3,296.08 3,231.33 3,252.78 0.0M
2022-01-24 3,276.67 3,344.30 3,220.64 3,337.01 0.0M
2022-01-21 3,352.76 3,370.98 3,318.08 3,318.30 0.0M
2022-01-20 3,412.06 3,438.26 3,350.81 3,356.19 0.0M
2022-01-19 3,423.78 3,444.24 3,388.92 3,391.52 0.0M
2022-01-18 3,419.50 3,423.46 3,391.70 3,408.64 0.0M
2022-01-14 3,497.50 3,497.72 3,424.39 3,454.67 0.0M
2022-01-13 3,578.55 3,582.29 3,516.86 3,524.42 0.0M
2022-01-12 3,587.39 3,598.66 3,562.76 3,571.27 0.0M
2022-01-11 3,562.55 3,572.28 3,521.91 3,571.51 0.0M
2022-01-10 3,556.30 3,556.99 3,497.78 3,555.58 0.0M
2022-01-07 3,627.08 3,629.96 3,583.72 3,585.45 0.0M
2022-01-06 3,659.12 3,673.62 3,636.52 3,642.21 0.0M
2022-01-05 3,727.87 3,750.79 3,660.84 3,662.72 0.0M
2022-01-04 3,738.50 3,757.18 3,728.40 3,728.74 0.0M
2022-01-03 3,807.03 3,808.05 3,712.65 3,741.35 0.0M