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
2025-09-26 4,604.40 4,656.90 4,603.90 4,655.90 0.0M
2025-09-25 4,603.54 4,611.86 4,589.26 4,596.37 0.0M
2025-09-24 4,664.91 4,671.64 4,620.34 4,622.73 0.0M
2025-09-23 4,695.91 4,716.38 4,668.73 4,676.65 0.0M
2025-09-22 4,661.24 4,698.05 4,649.34 4,688.49 0.0M
2025-09-19 4,703.25 4,703.25 4,662.49 4,672.48 0.0M
2025-09-18 4,649.07 4,702.62 4,640.11 4,692.79 0.0M
2025-09-17 4,677.90 4,722.45 4,631.66 4,635.57 0.0M
2025-09-16 4,649.02 4,692.62 4,640.08 4,662.81 0.0M
2025-09-15 4,643.79 4,662.96 4,636.92 4,646.16 0.0M
2025-09-12 4,687.79 4,698.09 4,638.15 4,639.06 0.0M
2025-09-11 4,631.52 4,717.57 4,628.11 4,714.38 0.0M
2025-09-10 4,634.82 4,656.84 4,611.80 4,621.63 0.0M
2025-09-09 4,752.77 4,753.01 4,617.34 4,633.60 0.0M
2025-09-08 4,789.06 4,795.66 4,758.20 4,786.04 0.0M
2025-09-05 4,804.90 4,825.07 4,767.25 4,792.13 0.0M
2025-09-04 4,713.86 4,776.19 4,706.12 4,775.93 0.0M
2025-09-03 4,699.19 4,708.97 4,680.57 4,698.02 0.0M
2025-09-02 4,707.26 4,712.67 4,685.13 4,708.89 0.0M
2025-08-29 4,791.13 4,796.16 4,742.85 4,752.09 0.0M
2025-08-28 4,816.17 4,816.17 4,772.17 4,788.04 0.0M
2025-08-27 4,775.93 4,817.40 4,775.59 4,810.67 0.0M
2025-08-26 4,769.69 4,788.40 4,769.19 4,784.25 0.0M
2025-08-25 4,812.25 4,818.61 4,770.70 4,770.81 0.0M
2025-08-22 4,740.66 4,842.91 4,740.64 4,823.75 0.0M
2025-08-21 4,731.50 4,745.78 4,712.12 4,713.77 0.0M
2025-08-20 4,763.30 4,778.13 4,742.83 4,747.22 0.0M
2025-08-19 4,732.69 4,782.95 4,732.67 4,767.20 0.0M
2025-08-18 4,728.49 4,735.94 4,719.69 4,726.01 0.0M
2025-08-15 4,744.09 4,744.43 4,712.69 4,722.33 0.0M
2025-08-14 4,760.32 4,761.62 4,721.90 4,731.65 0.0M
2025-08-13 4,739.69 4,794.36 4,728.26 4,793.39 0.0M
2025-08-12 4,680.47 4,726.04 4,661.88 4,725.29 0.0M
2025-08-11 4,661.32 4,669.02 4,640.36 4,656.97 0.0M
2025-08-08 4,669.28 4,686.87 4,652.15 4,659.62 0.0M
2025-08-07 4,651.57 4,682.29 4,646.57 4,659.98 0.0M
2025-08-06 4,627.96 4,634.08 4,602.64 4,620.10 0.0M
2025-08-05 4,633.29 4,642.56 4,602.33 4,624.24 0.0M
2025-08-04 4,577.35 4,607.35 4,569.47 4,606.87 0.0M
2025-08-01 4,572.52 4,573.27 4,521.23 4,562.71 0.0M
2025-07-31 4,554.61 4,624.80 4,553.96 4,589.85 0.0M
2025-07-30 4,623.84 4,630.55 4,567.27 4,585.39 0.0M
2025-07-29 4,633.24 4,635.60 4,596.35 4,616.69 0.0M
2025-07-28 4,629.74 4,639.69 4,610.25 4,618.71 0.0M
2025-07-25 4,626.94 4,642.32 4,613.85 4,639.22 0.0M
2025-07-24 4,608.28 4,639.25 4,608.15 4,616.32 0.0M
2025-07-23 4,633.69 4,647.48 4,611.40 4,621.45 0.0M
2025-07-22 4,583.79 4,623.81 4,567.00 4,616.87 0.0M
2025-07-21 4,618.65 4,622.93 4,578.88 4,579.06 0.0M
2025-07-18 4,627.03 4,631.54 4,584.81 4,604.19 0.0M
2025-07-17 4,549.60 4,612.89 4,549.60 4,608.62 0.0M
2025-07-16 4,541.61 4,551.95 4,490.18 4,548.11 0.0M
2025-07-15 4,612.97 4,613.43 4,536.09 4,536.26 0.0M
2025-07-14 4,618.76 4,618.76 4,584.13 4,602.43 0.0M
2025-07-11 4,631.99 4,639.79 4,615.43 4,625.88 0.0M
2025-07-10 4,641.27 4,689.83 4,640.64 4,662.14 0.0M
2025-07-09 4,649.24 4,653.28 4,608.37 4,648.87 0.0M
2025-07-08 4,611.88 4,646.38 4,611.28 4,630.91 0.0M
2025-07-07 4,641.00 4,654.48 4,601.92 4,617.14 0.0M
2025-07-03 4,655.57 4,658.34 4,643.02 4,656.57 0.0M
2025-07-02 4,629.80 4,642.47 4,608.16 4,636.34 0.0M
2025-07-01 4,542.48 4,663.73 4,541.96 4,632.54 0.0M
2025-06-30 4,554.69 4,559.70 4,532.01 4,554.19 0.0M
2025-06-27 4,556.11 4,574.47 4,532.65 4,550.02 0.0M
2025-06-26 4,537.90 4,549.20 4,529.51 4,545.61 0.0M
2025-06-25 4,544.49 4,544.51 4,516.79 4,522.73 0.0M
2025-06-24 4,532.99 4,552.92 4,502.43 4,545.89 0.0M
2025-06-23 4,441.71 4,512.48 4,437.35 4,510.18 0.0M
2025-06-20 4,455.66 4,465.97 4,425.20 4,445.27 0.0M
2025-06-18 4,439.74 4,471.18 4,432.52 4,434.70 0.0M
2025-06-17 4,454.08 4,468.71 4,429.37 4,437.19 0.0M
2025-06-16 4,480.54 4,502.27 4,464.50 4,481.07 0.0M
2025-06-13 4,471.13 4,496.41 4,436.66 4,447.29 0.0M
2025-06-12 4,493.60 4,519.27 4,488.83 4,512.98 0.0M
2025-06-11 4,550.91 4,550.98 4,504.11 4,513.44 0.0M
2025-06-10 4,517.09 4,549.37 4,510.39 4,544.91 0.0M
2025-06-09 4,517.49 4,544.90 4,497.00 4,518.40 0.0M
2025-06-06 4,540.46 4,540.49 4,493.30 4,505.28 0.0M
2025-06-05 4,513.38 4,515.23 4,479.30 4,502.99 0.0M
2025-06-04 4,513.91 4,535.14 4,506.64 4,509.22 0.0M
2025-06-03 4,386.05 4,516.06 4,386.05 4,512.35 0.0M
2025-06-02 4,406.60 4,406.60 4,357.92 4,388.88 0.0M
2025-05-30 4,417.96 4,439.21 4,398.11 4,426.10 0.0M
2025-05-29 4,424.10 4,429.57 4,392.96 4,428.11 0.0M
2025-05-28 4,466.82 4,467.93 4,402.45 4,409.41 0.0M
2025-05-27 4,417.90 4,469.49 4,404.33 4,469.39 0.0M
2025-05-23 4,343.11 4,386.69 4,342.83 4,378.83 0.0M
2025-05-22 4,386.97 4,407.25 4,366.96 4,390.24 0.0M
2025-05-21 4,447.55 4,447.57 4,394.93 4,401.08 0.0M
2025-05-20 4,479.01 4,493.64 4,470.52 4,481.57 0.0M
2025-05-19 4,452.14 4,492.76 4,450.58 4,490.57 0.0M
2025-05-16 4,443.33 4,502.52 4,433.00 4,501.84 0.0M
2025-05-15 4,371.45 4,438.22 4,356.60 4,432.38 0.0M
2025-05-14 4,421.07 4,421.89 4,370.56 4,372.22 0.0M
2025-05-13 4,445.42 4,451.00 4,429.73 4,430.07 0.0M
2025-05-12 4,397.79 4,446.97 4,387.82 4,435.29 0.0M
2025-05-09 4,346.15 4,346.15 4,319.94 4,332.57 0.0M
2025-05-08 4,295.81 4,372.41 4,289.54 4,336.71 0.0M
2025-05-07 4,268.94 4,276.48 4,226.07 4,250.19 0.0M
2025-05-06 4,276.46 4,295.05 4,253.26 4,256.26 0.0M
2025-05-05 4,295.10 4,331.68 4,292.59 4,304.59 0.0M
2025-05-02 4,293.99 4,327.94 4,293.52 4,315.69 0.0M
2025-05-01 4,253.93 4,275.39 4,231.08 4,246.41 0.0M
2025-04-30 4,192.83 4,256.34 4,150.53 4,248.57 0.0M
2025-04-29 4,177.95 4,224.61 4,170.52 4,215.34 0.0M
2025-04-28 4,169.43 4,191.84 4,139.35 4,177.25 0.0M
2025-04-25 4,173.83 4,176.52 4,141.81 4,174.42 0.0M
2025-04-24 4,107.14 4,192.93 4,092.03 4,190.70 0.0M
2025-04-23 4,126.40 4,200.95 4,090.58 4,102.51 0.0M
2025-04-22 3,995.04 4,075.34 3,994.51 4,070.52 0.0M
2025-04-21 4,005.94 4,007.91 3,925.10 3,954.86 0.0M
2025-04-17 4,016.06 4,062.45 4,013.73 4,038.47 0.0M
2025-04-16 4,034.21 4,047.78 3,974.83 4,002.27 0.0M
2025-04-15 4,071.98 4,084.33 4,044.28 4,047.21 0.0M
2025-04-14 4,069.43 4,088.21 4,033.64 4,072.76 0.0M
2025-04-11 3,959.33 4,044.64 3,927.12 4,031.80 0.0M
2025-04-10 3,985.47 3,985.52 3,855.01 3,955.57 0.0M
2025-04-09 3,731.88 4,053.50 3,725.77 4,041.89 0.0M
2025-04-08 3,911.58 3,940.62 3,727.91 3,769.65 0.0M
2025-04-07 3,828.10 3,975.59 3,740.75 3,843.54 0.0M
2025-04-04 4,014.25 4,017.02 3,899.48 3,911.07 0.0M
2025-04-03 4,205.97 4,212.88 4,075.26 4,079.11 0.0M
2025-04-02 4,164.57 4,251.66 4,161.95 4,250.29 0.0M
2025-04-01 4,178.85 4,216.76 4,155.01 4,202.68 0.0M
2025-03-31 4,148.92 4,208.78 4,122.68 4,190.92 0.0M
2025-03-28 4,231.70 4,237.06 4,167.71 4,170.78 0.0M
2025-03-27 4,240.97 4,262.76 4,219.88 4,235.46 0.0M
2025-03-26 4,235.77 4,264.58 4,227.75 4,237.99 0.0M
2025-03-25 4,240.00 4,247.42 4,205.80 4,231.61 0.0M
2025-03-24 4,209.68 4,237.29 4,207.04 4,233.86 0.0M
2025-03-21 4,180.83 4,181.03 4,143.29 4,172.55 0.0M
2025-03-20 4,231.82 4,247.27 4,211.70 4,217.11 0.0M
2025-03-19 4,238.23 4,278.00 4,230.48 4,263.62 0.0M
2025-03-18 4,232.28 4,240.20 4,215.47 4,237.55 0.0M
2025-03-17 4,199.22 4,267.20 4,199.22 4,246.95 0.0M
2025-03-14 4,167.22 4,214.73 4,160.19 4,212.56 0.0M
2025-03-13 4,165.31 4,176.54 4,117.21 4,134.73 0.0M
2025-03-12 4,234.58 4,241.34 4,173.23 4,175.32 0.0M
2025-03-11 4,312.14 4,313.01 4,219.85 4,222.26 0.0M
2025-03-10 4,315.41 4,383.41 4,295.56 4,316.67 0.0M
2025-03-07 4,272.71 4,354.55 4,269.37 4,347.29 0.0M
2025-03-06 4,275.10 4,298.98 4,257.06 4,289.99 0.0M
2025-03-05 4,263.91 4,325.85 4,263.08 4,309.83 0.0M
2025-03-04 4,275.39 4,311.54 4,242.09 4,257.72 0.0M
2025-03-03 4,375.07 4,388.94 4,297.99 4,314.19 0.0M
2025-02-28 4,334.56 4,358.90 4,303.51 4,358.56 0.0M
2025-02-27 4,323.32 4,352.17 4,313.85 4,314.47 0.0M
2025-02-26 4,359.77 4,376.55 4,339.63 4,340.33 0.0M
2025-02-25 4,308.42 4,367.46 4,308.05 4,348.48 0.0M
2025-02-24 4,301.37 4,314.65 4,275.78 4,292.70 0.0M
2025-02-21 4,374.64 4,374.80 4,285.81 4,295.86 0.0M
2025-02-20 4,371.85 4,375.84 4,335.80 4,357.59 0.0M
2025-02-19 4,368.92 4,392.08 4,353.46 4,381.75 0.0M
2025-02-18 4,359.78 4,398.79 4,359.08 4,398.03 0.0M
2025-02-14 4,388.76 4,400.70 4,343.93 4,353.02 0.0M
2025-02-13 4,364.16 4,380.09 4,346.05 4,373.72 0.0M
2025-02-12 4,344.33 4,363.92 4,315.58 4,347.61 0.0M
2025-02-11 4,359.32 4,425.54 4,359.20 4,407.01 0.0M
2025-02-10 4,374.46 4,379.72 4,353.95 4,377.25 0.0M
2025-02-07 4,395.01 4,401.62 4,349.33 4,355.99 0.0M
2025-02-06 4,377.48 4,400.43 4,368.34 4,396.14 0.0M
2025-02-05 4,400.68 4,400.83 4,344.25 4,367.35 0.0M
2025-02-04 4,392.36 4,425.44 4,372.36 4,374.86 0.0M
2025-02-03 4,369.78 4,405.50 4,322.07 4,388.25 0.0M
2025-01-31 4,430.50 4,467.95 4,419.97 4,428.15 0.0M
2025-01-30 4,409.07 4,450.58 4,404.05 4,433.25 0.0M
2025-01-29 4,424.65 4,434.14 4,380.20 4,380.87 0.0M
2025-01-28 4,424.74 4,444.81 4,411.81 4,430.66 0.0M
2025-01-27 4,376.49 4,429.68 4,376.49 4,428.48 0.0M
2025-01-24 4,418.97 4,422.35 4,376.96 4,388.77 0.0M
2025-01-23 4,426.05 4,429.30 4,392.69 4,421.95 0.0M
2025-01-22 4,445.94 4,446.25 4,423.31 4,426.75 0.0M
2025-01-21 4,422.63 4,452.84 4,422.63 4,448.85 0.0M
2025-01-17 4,408.20 4,412.03 4,383.04 4,386.20 0.0M
2025-01-16 4,338.24 4,378.72 4,327.41 4,373.66 0.0M
2025-01-15 4,377.99 4,382.24 4,322.36 4,328.57 0.0M
2025-01-14 4,256.60 4,303.65 4,255.82 4,302.82 0.0M
2025-01-13 4,153.34 4,236.17 4,152.64 4,236.17 0.0M
2025-01-10 4,195.10 4,202.84 4,171.07 4,173.29 0.0M
2025-01-08 4,204.98 4,237.57 4,186.12 4,237.02 0.0M
2025-01-07 4,242.75 4,258.32 4,203.29 4,219.59 0.0M
2025-01-06 4,269.29 4,280.79 4,236.04 4,243.86 0.0M
2025-01-03 4,242.74 4,272.62 4,228.47 4,263.79 0.0M
2025-01-02 4,286.24 4,304.49 4,228.18 4,232.07 0.0M