NQ Other Finance

IXFN
🏛️ usa →
14,715.10
Last Update: 2025-09-29
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
2021-12-31 11,917.06 11,979.85 11,905.80 11,905.94 0.0M
2021-12-30 11,847.41 12,001.45 11,847.26 11,937.49 0.0M
2021-12-29 11,909.65 11,923.41 11,827.08 11,843.93 0.0M
2021-12-28 11,991.17 12,016.14 11,912.96 11,920.61 0.0M
2021-12-27 11,896.16 12,019.95 11,882.10 12,019.95 0.0M
2021-12-23 11,782.65 11,886.16 11,768.97 11,859.74 0.0M
2021-12-22 11,634.04 11,747.36 11,619.51 11,746.31 0.0M
2021-12-21 11,544.61 11,648.02 11,543.17 11,642.94 0.0M
2021-12-20 11,449.26 11,460.60 11,354.92 11,430.78 0.0M
2021-12-17 11,548.28 11,694.48 11,463.81 11,622.56 0.0M
2021-12-16 11,816.06 11,825.56 11,575.77 11,614.27 0.0M
2021-12-15 11,596.19 11,750.60 11,494.19 11,730.66 0.0M
2021-12-14 11,589.49 11,648.87 11,512.77 11,588.77 0.0M
2021-12-13 11,726.91 11,752.86 11,647.47 11,681.86 0.0M
2021-12-10 11,920.21 11,923.03 11,699.02 11,757.58 0.0M
2021-12-09 12,096.98 12,103.74 11,871.43 11,893.58 0.0M
2021-12-08 12,104.86 12,202.39 12,052.24 12,195.94 0.0M
2021-12-07 12,003.83 12,146.67 11,988.00 12,121.89 0.0M
2021-12-06 11,745.14 11,879.87 11,636.03 11,832.31 0.0M
2021-12-03 12,002.48 12,010.49 11,621.03 11,741.74 0.0M
2021-12-02 11,772.18 11,956.86 11,759.22 11,924.52 0.0M
2021-12-01 12,136.30 12,160.14 11,740.78 11,743.59 0.0M
2021-11-30 12,208.00 12,260.09 11,978.71 11,988.61 0.0M
2021-11-29 12,243.75 12,294.11 12,129.60 12,266.60 0.0M
2021-11-26 12,144.66 12,203.38 12,048.42 12,109.32 0.0M
2021-11-24 12,249.63 12,409.15 12,236.45 12,389.56 0.0M
2021-11-23 12,292.49 12,365.47 12,175.98 12,307.57 0.0M
2021-11-22 12,499.00 12,501.59 12,288.78 12,307.48 0.0M
2021-11-19 12,552.83 12,575.03 12,444.13 12,458.21 0.0M
2021-11-18 12,733.64 12,737.30 12,525.77 12,542.28 0.0M
2021-11-17 12,784.98 12,792.12 12,668.79 12,692.95 0.0M
2021-11-16 12,787.31 12,838.03 12,761.03 12,788.98 0.0M
2021-11-15 12,861.08 12,913.38 12,830.69 12,852.40 0.0M
2021-11-12 12,761.05 12,836.82 12,718.34 12,834.18 0.0M
2021-11-11 12,658.01 12,748.76 12,554.22 12,713.03 0.0M
2021-11-10 12,536.17 12,587.45 12,348.52 12,403.10 0.0M
2021-11-09 12,808.89 12,814.08 12,668.56 12,733.65 0.0M
2021-11-08 12,815.40 12,815.73 12,729.40 12,766.88 0.0M
2021-11-05 12,821.30 12,844.22 12,666.36 12,731.58 0.0M
2021-11-04 12,806.44 12,814.94 12,706.86 12,730.24 0.0M
2021-11-03 12,682.86 12,751.21 12,608.63 12,743.11 0.0M
2021-11-02 12,771.45 12,775.83 12,661.55 12,728.12 0.0M
2021-11-01 12,728.29 12,746.95 12,646.90 12,719.02 0.0M
2021-10-29 12,649.24 12,725.07 12,564.38 12,616.40 0.0M
2021-10-28 12,326.18 12,652.29 12,315.89 12,617.01 0.0M
2021-10-27 12,463.48 12,470.09 12,267.28 12,270.07 0.0M
2021-10-26 12,596.65 12,626.03 12,467.22 12,492.50 0.0M
2021-10-25 12,458.72 12,567.84 12,412.19 12,557.52 0.0M
2021-10-22 12,384.20 12,404.66 12,295.09 12,389.42 0.0M
2021-10-21 12,324.30 12,398.89 12,312.61 12,359.85 0.0M
2021-10-20 12,287.60 12,328.84 12,258.24 12,319.51 0.0M
2021-10-19 12,238.77 12,266.25 12,172.75 12,265.10 0.0M
2021-10-18 12,023.44 12,193.37 12,023.07 12,170.71 0.0M
2021-10-15 12,081.44 12,151.13 12,061.65 12,129.43 0.0M
2021-10-14 11,870.70 11,992.37 11,865.02 11,992.37 0.0M
2021-10-13 11,719.51 11,791.46 11,658.19 11,784.29 0.0M
2021-10-12 11,726.41 11,779.90 11,698.20 11,733.33 0.0M
2021-10-11 11,730.71 11,833.84 11,700.29 11,708.95 0.0M
2021-10-08 11,765.33 11,792.03 11,697.21 11,702.97 0.0M
2021-10-07 11,735.17 11,832.21 11,726.46 11,769.10 0.0M
2021-10-06 11,509.34 11,648.29 11,475.80 11,643.77 0.0M
2021-10-05 11,508.42 11,632.69 11,493.79 11,590.85 0.0M
2021-10-04 11,633.74 11,664.77 11,455.03 11,492.26 0.0M
2021-10-01 11,652.18 11,734.12 11,513.47 11,674.46 0.0M
2021-09-30 11,751.70 11,756.98 11,584.35 11,592.28 0.0M
2021-09-29 11,788.89 11,856.71 11,684.14 11,689.28 0.0M
2021-09-28 11,893.45 11,895.22 11,666.59 11,712.38 0.0M
2021-09-27 11,975.78 12,039.59 11,943.55 11,956.17 0.0M
2021-09-24 11,965.76 12,007.85 11,941.60 11,980.83 0.0M
2021-09-23 12,041.29 12,083.16 12,020.88 12,056.94 0.0M
2021-09-22 11,936.02 12,011.54 11,897.85 11,986.45 0.0M
2021-09-21 11,796.70 11,898.78 11,779.07 11,832.37 0.0M
2021-09-20 11,686.31 11,754.90 11,589.42 11,723.70 0.0M
2021-09-17 11,883.71 11,934.68 11,857.77 11,930.96 0.0M
2021-09-16 11,835.48 11,894.73 11,775.75 11,862.81 0.0M
2021-09-15 11,714.78 11,819.66 11,667.87 11,808.25 0.0M
2021-09-14 11,836.21 11,861.86 11,659.00 11,683.18 0.0M
2021-09-13 11,890.48 11,896.08 11,773.65 11,819.65 0.0M
2021-09-10 12,005.57 12,008.32 11,822.55 11,823.44 0.0M
2021-09-09 11,963.33 12,046.76 11,960.67 11,966.70 0.0M
2021-09-08 12,058.83 12,058.83 11,915.10 11,989.76 0.0M
2021-09-07 12,139.40 12,150.81 12,052.28 12,084.07 0.0M
2021-09-03 12,129.90 12,164.52 12,109.38 12,148.79 0.0M
2021-09-02 12,105.45 12,129.91 12,064.99 12,126.14 0.0M
2021-09-01 11,885.85 12,084.48 11,883.54 12,031.75 0.0M
2021-08-31 11,877.18 11,952.33 11,875.67 11,950.94 0.0M
2021-08-30 11,949.26 11,950.66 11,859.29 11,902.59 0.0M
2021-08-27 11,814.79 11,944.40 11,813.94 11,940.90 0.0M
2021-08-26 11,883.52 11,927.37 11,815.98 11,817.32 0.0M
2021-08-25 11,889.51 11,946.01 11,855.48 11,903.25 0.0M
2021-08-24 11,843.69 11,925.86 11,819.86 11,916.29 0.0M
2021-08-23 11,746.82 11,808.26 11,743.79 11,785.42 0.0M
2021-08-20 11,592.34 11,696.08 11,586.69 11,668.28 0.0M
2021-08-19 11,507.78 11,609.14 11,494.47 11,564.62 0.0M
2021-08-18 11,738.97 11,778.27 11,638.72 11,641.55 0.0M
2021-08-17 11,753.94 11,802.30 11,656.34 11,731.93 0.0M
2021-08-16 11,900.02 11,906.34 11,793.12 11,834.41 0.0M
2021-08-13 11,976.96 12,011.79 11,934.63 11,954.71 0.0M
2021-08-12 11,995.74 12,002.50 11,939.47 11,973.50 0.0M
2021-08-11 12,094.34 12,097.34 11,952.52 12,017.43 0.0M
2021-08-10 12,085.24 12,089.18 11,967.73 11,970.00 0.0M
2021-08-09 12,037.52 12,087.39 11,993.02 12,057.35 0.0M
2021-08-06 12,022.10 12,034.37 11,934.59 11,966.79 0.0M
2021-08-05 11,921.33 11,989.17 11,885.42 11,907.95 0.0M
2021-08-04 11,748.17 12,075.59 11,738.82 11,977.39 0.0M
2021-08-03 11,683.56 11,685.77 11,550.10 11,667.49 0.0M
2021-08-02 11,657.36 11,720.08 11,644.13 11,656.16 0.0M
2021-07-30 11,515.57 11,649.52 11,511.66 11,581.73 0.0M
2021-07-29 11,649.11 11,650.89 11,558.28 11,562.44 0.0M
2021-07-28 11,537.46 11,644.56 11,537.46 11,598.64 0.0M
2021-07-27 11,616.16 11,618.13 11,476.61 11,533.38 0.0M
2021-07-26 11,654.68 11,681.83 11,615.98 11,657.58 0.0M
2021-07-23 11,622.99 11,650.24 11,573.20 11,648.06 0.0M
2021-07-22 11,721.21 11,725.10 11,568.79 11,599.76 0.0M
2021-07-21 11,605.46 11,741.71 11,600.76 11,710.83 0.0M
2021-07-20 11,386.75 11,583.49 11,363.60 11,546.04 0.0M
2021-07-19 11,361.89 11,415.14 11,303.26 11,359.73 0.0M
2021-07-16 11,614.81 11,617.28 11,510.15 11,518.94 0.0M
2021-07-15 11,551.00 11,622.38 11,486.61 11,568.93 0.0M
2021-07-14 11,712.90 11,720.69 11,571.37 11,579.91 0.0M
2021-07-13 11,818.58 11,820.30 11,679.97 11,681.96 0.0M
2021-07-12 11,806.33 11,847.64 11,800.75 11,844.16 0.0M
2021-07-09 11,726.60 11,796.29 11,683.13 11,789.95 0.0M
2021-07-08 11,567.21 11,667.86 11,529.60 11,642.21 0.0M
2021-07-07 11,821.42 11,822.00 11,668.90 11,784.90 0.0M
2021-07-06 11,844.18 11,847.04 11,746.33 11,781.26 0.0M
2021-07-02 11,913.17 11,931.44 11,826.44 11,857.44 0.0M
2021-07-01 11,949.46 11,959.91 11,867.41 11,872.71 0.0M
2021-06-30 11,943.71 11,955.28 11,914.66 11,924.84 0.0M
2021-06-29 12,026.56 12,026.56 11,954.54 11,962.60 0.0M
2021-06-28 11,949.48 11,978.96 11,881.64 11,968.60 0.0M
2021-06-25 11,925.09 11,932.99 11,883.82 11,916.40 0.0M
2021-06-24 11,949.50 11,949.50 11,870.42 11,909.21 0.0M
2021-06-23 11,894.18 11,945.29 11,891.86 11,893.28 0.0M
2021-06-22 11,846.23 11,887.53 11,774.90 11,872.25 0.0M
2021-06-21 11,788.28 11,877.61 11,718.55 11,866.22 0.0M
2021-06-18 11,821.68 11,866.35 11,758.88 11,765.40 0.0M
2021-06-17 11,867.69 11,932.97 11,833.73 11,908.95 0.0M
2021-06-16 11,862.53 11,921.60 11,811.57 11,875.78 0.0M
2021-06-15 11,941.40 11,942.28 11,852.45 11,873.52 0.0M
2021-06-14 11,899.96 11,960.84 11,895.40 11,943.05 0.0M
2021-06-11 11,863.47 11,878.29 11,841.40 11,877.93 0.0M
2021-06-10 11,901.84 11,911.43 11,798.60 11,848.01 0.0M
2021-06-09 11,971.89 11,987.44 11,869.43 11,876.14 0.0M
2021-06-08 11,831.36 11,960.94 11,806.17 11,945.54 0.0M
2021-06-07 11,785.15 11,851.10 11,754.73 11,833.89 0.0M
2021-06-04 11,722.25 11,765.13 11,713.64 11,756.09 0.0M
2021-06-03 11,671.43 11,729.72 11,617.91 11,697.91 0.0M
2021-06-02 11,677.88 11,740.06 11,651.98 11,736.57 0.0M
2021-06-01 11,716.46 11,733.92 11,620.48 11,645.23 0.0M
2021-05-28 11,666.00 11,669.37 11,621.93 11,634.85 0.0M
2021-05-27 11,594.69 11,631.13 11,535.00 11,622.72 0.0M
2021-05-26 11,501.26 11,584.21 11,472.08 11,553.64 0.0M
2021-05-25 11,481.44 11,512.04 11,436.19 11,452.22 0.0M
2021-05-24 11,438.88 11,461.20 11,420.93 11,429.85 0.0M
2021-05-21 11,423.52 11,491.57 11,399.39 11,408.91 0.0M
2021-05-20 11,297.52 11,433.85 11,284.47 11,400.34 0.0M
2021-05-19 11,095.43 11,250.42 11,090.09 11,248.62 0.0M
2021-05-18 11,352.92 11,415.77 11,305.44 11,309.04 0.0M
2021-05-17 11,344.74 11,368.24 11,260.78 11,366.03 0.0M
2021-05-14 11,284.58 11,419.54 11,258.45 11,386.20 0.0M
2021-05-13 11,180.36 11,270.17 11,084.56 11,177.18 0.0M
2021-05-12 11,411.32 11,440.68 11,141.93 11,157.47 0.0M
2021-05-11 11,244.93 11,444.77 11,231.98 11,430.75 0.0M
2021-05-10 11,507.17 11,537.98 11,428.48 11,445.57 0.0M
2021-05-07 11,386.25 11,511.75 11,382.72 11,494.84 0.0M
2021-05-06 11,438.34 11,439.20 11,271.11 11,367.70 0.0M
2021-05-05 11,556.14 11,556.89 11,427.33 11,448.27 0.0M
2021-05-04 11,583.75 11,585.59 11,429.56 11,520.48 0.0M
2021-05-03 11,709.20 11,711.58 11,623.99 11,635.19 0.0M
2021-04-30 11,609.18 11,696.34 11,608.53 11,652.34 0.0M
2021-04-29 11,749.02 11,751.63 11,601.76 11,688.56 0.0M
2021-04-28 11,714.85 11,714.85 11,641.10 11,676.15 0.0M
2021-04-27 11,751.38 11,753.90 11,675.91 11,724.84 0.0M
2021-04-26 11,709.06 11,741.56 11,689.90 11,730.50 0.0M
2021-04-23 11,472.49 11,660.96 11,466.25 11,635.28 0.0M
2021-04-22 11,553.25 11,615.01 11,446.03 11,473.38 0.0M
2021-04-21 11,447.82 11,606.08 11,425.44 11,580.62 0.0M
2021-04-20 11,556.27 11,587.51 11,432.42 11,471.57 0.0M
2021-04-19 11,628.80 11,652.99 11,527.36 11,595.80 0.0M
2021-04-16 11,704.62 11,709.40 11,635.14 11,675.56 0.0M
2021-04-15 11,711.77 11,728.96 11,634.41 11,688.19 0.0M
2021-04-14 11,684.79 11,766.30 11,607.47 11,619.76 0.0M
2021-04-13 11,647.13 11,689.02 11,622.98 11,680.04 0.0M
2021-04-12 11,661.56 11,665.54 11,574.13 11,639.63 0.0M
2021-04-09 11,639.82 11,684.19 11,599.81 11,676.06 0.0M
2021-04-08 11,612.44 11,647.81 11,569.73 11,643.06 0.0M
2021-04-07 11,629.44 11,630.86 11,527.66 11,551.82 0.0M
2021-04-06 11,584.13 11,665.87 11,578.71 11,639.57 0.0M
2021-04-05 11,670.79 11,673.07 11,552.36 11,605.28 0.0M
2021-04-01 11,465.74 11,579.67 11,454.59 11,577.62 0.0M
2021-03-31 11,323.68 11,428.93 11,312.25 11,358.51 0.0M
2021-03-30 11,317.58 11,328.14 11,241.51 11,298.06 0.0M
2021-03-29 11,427.99 11,458.72 11,311.11 11,352.61 0.0M
2021-03-26 11,351.07 11,490.54 11,270.02 11,489.03 0.0M
2021-03-25 11,101.05 11,309.98 11,034.33 11,293.57 0.0M
2021-03-24 11,436.51 11,462.35 11,202.60 11,204.10 0.0M
2021-03-23 11,583.60 11,584.23 11,358.56 11,391.95 0.0M
2021-03-22 11,554.74 11,624.57 11,522.72 11,602.79 0.0M
2021-03-19 11,481.66 11,602.22 11,447.78 11,545.27 0.0M
2021-03-18 11,645.07 11,678.01 11,476.36 11,505.02 0.0M
2021-03-17 11,588.81 11,678.88 11,516.03 11,677.17 0.0M
2021-03-16 11,851.05 11,859.47 11,614.41 11,686.34 0.0M
2021-03-15 11,722.06 11,796.88 11,681.41 11,795.79 0.0M
2021-03-12 11,537.48 11,703.48 11,535.77 11,700.72 0.0M
2021-03-11 11,517.82 11,682.28 11,483.34 11,653.83 0.0M
2021-03-10 11,460.39 11,485.02 11,377.16 11,412.21 0.0M
2021-03-09 11,232.86 11,414.76 11,223.59 11,325.27 0.0M
2021-03-08 11,190.68 11,263.29 11,069.15 11,071.71 0.0M
2021-03-05 11,108.36 11,202.89 10,683.33 11,174.75 0.0M
2021-03-04 11,216.82 11,292.80 10,815.58 10,986.77 0.0M
2021-03-03 11,567.32 11,580.11 11,266.04 11,269.87 0.0M
2021-03-02 11,742.80 11,747.73 11,562.74 11,566.74 0.0M
2021-03-01 11,647.81 11,782.73 11,636.24 11,732.13 0.0M
2021-02-26 11,499.70 11,565.83 11,337.08 11,445.98 0.0M
2021-02-25 11,737.93 11,821.33 11,421.93 11,470.93 0.0M
2021-02-24 11,693.21 11,812.23 11,622.97 11,755.23 0.0M
2021-02-23 11,614.10 11,740.09 11,398.56 11,698.62 0.0M
2021-02-22 11,925.03 11,940.51 11,814.45 11,825.60 0.0M
2021-02-19 12,029.87 12,146.89 12,028.85 12,059.74 0.0M
2021-02-18 11,915.02 11,963.94 11,833.66 11,919.76 0.0M
2021-02-17 12,046.70 12,078.57 11,919.54 12,032.14 0.0M
2021-02-16 12,176.83 12,180.86 12,041.30 12,116.72 0.0M
2021-02-12 11,940.49 12,072.16 11,930.09 12,055.82 0.0M
2021-02-11 12,008.95 12,101.09 11,869.17 11,999.16 0.0M
2021-02-10 12,037.94 12,038.03 11,809.64 11,889.04 0.0M
2021-02-09 11,808.84 11,923.54 11,804.97 11,906.97 0.0M
2021-02-08 11,737.68 11,770.33 11,700.40 11,770.33 0.0M
2021-02-05 11,633.06 11,659.43 11,578.88 11,640.93 0.0M
2021-02-04 11,540.29 11,619.41 11,540.18 11,572.78 0.0M
2021-02-03 11,513.62 11,529.79 11,431.72 11,483.76 0.0M
2021-02-02 11,402.71 11,526.13 11,390.41 11,510.24 0.0M
2021-02-01 11,074.36 11,276.87 11,025.05 11,270.21 0.0M
2021-01-29 11,010.96 11,055.12 10,841.24 10,939.58 0.0M
2021-01-28 10,968.41 11,129.26 10,966.61 11,039.77 0.0M
2021-01-27 11,013.89 11,060.51 10,846.81 10,878.17 0.0M
2021-01-26 11,232.59 11,233.11 11,158.46 11,167.81 0.0M
2021-01-25 11,190.27 11,268.23 11,053.70 11,162.95 0.0M
2021-01-22 11,147.62 11,171.90 11,106.26 11,137.13 0.0M
2021-01-21 11,258.59 11,267.22 11,177.57 11,190.15 0.0M
2021-01-20 11,198.04 11,302.93 11,162.72 11,254.67 0.0M
2021-01-19 11,094.07 11,139.34 11,034.70 11,130.54 0.0M
2021-01-15 11,009.96 11,026.91 10,920.02 10,990.83 0.0M
2021-01-14 11,088.47 11,108.15 11,049.45 11,056.71 0.0M
2021-01-13 11,078.75 11,114.15 11,033.07 11,041.88 0.0M
2021-01-12 10,949.72 11,059.57 10,948.79 11,054.98 0.0M
2021-01-11 10,951.05 10,994.61 10,908.52 10,930.14 0.0M
2021-01-08 10,977.59 11,058.00 10,932.79 11,023.01 0.0M
2021-01-07 10,843.24 10,933.44 10,843.24 10,921.88 0.0M
2021-01-06 10,636.47 10,857.74 10,616.77 10,746.74 0.0M
2021-01-05 10,541.35 10,639.63 10,534.57 10,613.69 0.0M
2021-01-04 10,775.16 10,776.85 10,445.38 10,540.17 0.0M