NQ Other Finance

IXFN
🏛️ usa →
14,443.10
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 8,209.11 8,249.60 8,160.34 8,224.60 0.0M
2022-12-29 8,194.90 8,306.68 8,188.21 8,296.89 0.0M
2022-12-28 8,234.27 8,254.04 8,144.09 8,150.44 0.0M
2022-12-27 8,269.93 8,270.01 8,202.59 8,221.40 0.0M
2022-12-23 8,235.02 8,290.87 8,195.58 8,288.72 0.0M
2022-12-22 8,248.63 8,250.72 8,131.38 8,248.33 0.0M
2022-12-21 8,251.94 8,342.96 8,240.48 8,318.61 0.0M
2022-12-20 8,193.44 8,238.64 8,173.27 8,200.95 0.0M
2022-12-19 8,279.87 8,289.72 8,191.28 8,218.12 0.0M
2022-12-16 8,326.08 8,360.95 8,246.39 8,298.65 0.0M
2022-12-15 8,472.13 8,500.33 8,383.12 8,402.54 0.0M
2022-12-14 8,655.10 8,718.97 8,558.52 8,583.49 0.0M
2022-12-13 8,850.00 8,871.43 8,640.87 8,675.66 0.0M
2022-12-12 8,539.65 8,619.69 8,526.09 8,619.62 0.0M
2022-12-09 8,559.40 8,597.29 8,540.02 8,547.78 0.0M
2022-12-08 8,580.98 8,633.46 8,556.59 8,591.97 0.0M
2022-12-07 8,612.72 8,647.38 8,544.18 8,550.91 0.0M
2022-12-06 8,698.60 8,705.61 8,599.39 8,635.68 0.0M
2022-12-05 8,786.53 8,787.01 8,681.27 8,697.36 0.0M
2022-12-02 8,731.22 8,839.25 8,714.68 8,816.90 0.0M
2022-12-01 8,809.25 8,845.20 8,770.56 8,815.36 0.0M
2022-11-30 8,589.95 8,770.62 8,541.59 8,770.31 0.0M
2022-11-29 8,547.65 8,602.09 8,530.41 8,585.43 0.0M
2022-11-28 8,595.23 8,634.55 8,515.52 8,532.04 0.0M
2022-11-25 8,636.18 8,653.65 8,619.53 8,651.12 0.0M
2022-11-23 8,577.17 8,650.34 8,577.12 8,644.18 0.0M
2022-11-22 8,553.68 8,585.16 8,519.90 8,579.07 0.0M
2022-11-21 8,473.65 8,537.39 8,473.65 8,530.53 0.0M
2022-11-18 8,587.18 8,590.04 8,452.87 8,501.28 0.0M
2022-11-17 8,448.72 8,513.13 8,435.99 8,497.07 0.0M
2022-11-16 8,636.24 8,646.43 8,559.24 8,566.23 0.0M
2022-11-15 8,715.54 8,737.87 8,629.08 8,686.54 0.0M
2022-11-14 8,722.47 8,735.14 8,597.13 8,598.74 0.0M
2022-11-11 8,671.91 8,798.99 8,659.99 8,772.47 0.0M
2022-11-10 8,511.01 8,660.00 8,495.99 8,657.42 0.0M
2022-11-09 8,286.12 8,332.65 8,215.26 8,225.67 0.0M
2022-11-08 8,331.55 8,432.71 8,270.11 8,333.32 0.0M
2022-11-07 8,360.17 8,374.12 8,299.54 8,343.25 0.0M
2022-11-04 8,315.82 8,365.31 8,221.36 8,318.99 0.0M
2022-11-03 8,162.40 8,286.55 8,149.55 8,220.21 0.0M
2022-11-02 8,329.89 8,429.38 8,208.50 8,208.95 0.0M
2022-11-01 8,476.77 8,480.47 8,349.05 8,361.17 0.0M
2022-10-31 8,359.49 8,395.70 8,341.69 8,357.75 0.0M
2022-10-28 8,244.37 8,410.82 8,231.48 8,401.17 0.0M
2022-10-27 8,285.70 8,350.20 8,253.15 8,259.88 0.0M
2022-10-26 8,262.52 8,323.79 8,222.28 8,228.70 0.0M
2022-10-25 8,010.37 8,242.78 8,010.37 8,235.07 0.0M
2022-10-24 7,997.85 8,018.58 7,921.74 7,993.33 0.0M
2022-10-21 7,859.23 7,979.94 7,794.73 7,976.66 0.0M
2022-10-20 7,914.42 7,981.18 7,845.78 7,858.97 0.0M
2022-10-19 7,982.23 8,027.21 7,889.18 7,916.59 0.0M
2022-10-18 8,164.29 8,180.56 8,034.21 8,076.76 0.0M
2022-10-17 7,951.73 8,044.92 7,942.07 8,001.47 0.0M
2022-10-14 8,099.91 8,126.32 7,802.68 7,808.97 0.0M
2022-10-13 7,752.11 8,053.27 7,712.05 8,030.96 0.0M
2022-10-12 7,950.76 7,972.32 7,885.01 7,913.88 0.0M
2022-10-11 7,969.62 8,035.34 7,869.98 7,953.31 0.0M
2022-10-10 8,067.08 8,067.42 7,949.65 7,981.07 0.0M
2022-10-07 8,154.09 8,163.04 8,000.02 8,035.61 0.0M
2022-10-06 8,309.93 8,357.41 8,229.23 8,242.71 0.0M
2022-10-05 8,287.58 8,363.42 8,218.73 8,326.71 0.0M
2022-10-04 8,256.86 8,393.31 8,251.20 8,393.18 0.0M
2022-10-03 8,054.75 8,174.24 7,976.12 8,141.74 0.0M
2022-09-30 8,011.17 8,116.17 7,982.01 7,987.88 0.0M
2022-09-29 8,078.83 8,083.48 7,954.61 7,991.94 0.0M
2022-09-28 8,059.57 8,193.16 8,039.01 8,167.08 0.0M
2022-09-27 8,120.71 8,174.41 7,972.55 8,006.63 0.0M
2022-09-26 8,129.72 8,186.23 8,019.93 8,050.04 0.0M
2022-09-23 8,207.78 8,208.27 8,082.68 8,165.09 0.0M
2022-09-22 8,403.50 8,413.13 8,265.24 8,284.69 0.0M
2022-09-21 8,536.06 8,597.96 8,396.06 8,396.75 0.0M
2022-09-20 8,594.20 8,594.80 8,459.83 8,498.73 0.0M
2022-09-19 8,579.52 8,661.30 8,564.12 8,660.43 0.0M
2022-09-16 8,632.13 8,640.61 8,578.49 8,624.22 0.0M
2022-09-15 8,748.06 8,849.88 8,690.56 8,698.84 0.0M
2022-09-14 8,804.07 8,806.68 8,712.52 8,773.41 0.0M
2022-09-13 8,928.71 8,959.56 8,789.09 8,805.55 0.0M
2022-09-12 9,104.83 9,166.69 9,084.13 9,127.39 0.0M
2022-09-09 9,002.20 9,083.21 8,993.53 9,070.21 0.0M
2022-09-08 8,791.65 8,954.39 8,782.94 8,954.02 0.0M
2022-09-07 8,703.63 8,876.22 8,701.52 8,867.80 0.0M
2022-09-06 8,698.14 8,750.98 8,633.37 8,700.49 0.0M
2022-09-02 8,846.39 8,855.41 8,651.49 8,672.75 0.0M
2022-09-01 8,721.44 8,779.73 8,624.10 8,778.31 0.0M
2022-08-31 8,855.70 8,886.73 8,777.85 8,784.21 0.0M
2022-08-30 8,886.05 8,898.18 8,765.66 8,786.30 0.0M
2022-08-29 8,859.55 8,917.25 8,845.08 8,847.20 0.0M
2022-08-26 9,173.11 9,173.64 8,914.88 8,914.88 0.0M
2022-08-25 9,087.15 9,155.66 9,067.25 9,153.28 0.0M
2022-08-24 9,011.46 9,099.77 8,999.31 9,043.26 0.0M
2022-08-23 9,005.74 9,051.40 8,982.33 9,002.52 0.0M
2022-08-22 9,131.39 9,151.73 9,014.53 9,023.96 0.0M
2022-08-19 9,325.53 9,334.05 9,187.55 9,198.66 0.0M
2022-08-18 9,428.99 9,430.48 9,381.24 9,415.80 0.0M
2022-08-17 9,420.57 9,466.14 9,380.15 9,417.17 0.0M
2022-08-16 9,465.85 9,562.93 9,418.92 9,517.29 0.0M
2022-08-15 9,429.60 9,527.91 9,429.60 9,515.50 0.0M
2022-08-12 9,395.78 9,480.63 9,369.95 9,480.42 0.0M
2022-08-11 9,425.60 9,475.30 9,304.72 9,322.75 0.0M
2022-08-10 9,366.56 9,399.59 9,332.26 9,389.90 0.0M
2022-08-09 9,327.72 9,330.41 9,202.88 9,246.63 0.0M
2022-08-08 9,429.32 9,468.29 9,352.88 9,377.60 0.0M
2022-08-05 9,281.30 9,343.49 9,250.65 9,319.50 0.0M
2022-08-04 9,324.78 9,355.43 9,271.88 9,291.05 0.0M
2022-08-03 9,140.78 9,263.08 9,129.07 9,243.99 0.0M
2022-08-02 9,046.45 9,153.70 9,032.59 9,077.19 0.0M
2022-08-01 9,083.64 9,119.03 9,038.87 9,083.93 0.0M
2022-07-29 9,060.06 9,173.90 9,056.10 9,144.74 0.0M
2022-07-28 8,928.78 9,097.51 8,879.87 9,097.51 0.0M
2022-07-27 8,812.80 8,917.44 8,784.85 8,895.88 0.0M
2022-07-26 8,823.41 8,846.43 8,738.23 8,754.17 0.0M
2022-07-25 8,892.31 8,906.37 8,838.58 8,878.61 0.0M
2022-07-22 8,991.28 9,011.75 8,845.74 8,892.30 0.0M
2022-07-21 8,865.62 8,970.10 8,838.65 8,970.10 0.0M
2022-07-20 8,823.97 8,927.96 8,801.38 8,891.32 0.0M
2022-07-19 8,676.92 8,826.35 8,667.63 8,821.08 0.0M
2022-07-18 8,672.13 8,702.50 8,560.22 8,577.93 0.0M
2022-07-15 8,530.11 8,601.57 8,480.78 8,601.36 0.0M
2022-07-14 8,448.52 8,466.99 8,393.13 8,443.88 0.0M
2022-07-13 8,476.83 8,585.52 8,449.51 8,545.83 0.0M
2022-07-12 8,619.95 8,679.37 8,544.63 8,577.31 0.0M
2022-07-11 8,689.02 8,699.85 8,613.41 8,631.66 0.0M
2022-07-08 8,739.79 8,808.90 8,688.42 8,741.94 0.0M
2022-07-07 8,711.41 8,789.44 8,710.03 8,782.22 0.0M
2022-07-06 8,748.50 8,780.71 8,643.66 8,659.25 0.0M
2022-07-05 8,573.32 8,742.69 8,489.04 8,742.01 0.0M
2022-07-01 8,544.40 8,666.17 8,536.69 8,664.10 0.0M
2022-06-30 8,531.85 8,621.32 8,438.88 8,551.55 0.0M
2022-06-29 8,689.54 8,692.25 8,563.61 8,625.58 0.0M
2022-06-28 8,939.74 8,971.67 8,743.69 8,751.01 0.0M
2022-06-27 8,969.10 8,974.74 8,871.54 8,903.04 0.0M
2022-06-24 8,825.79 8,953.86 8,816.67 8,951.91 0.0M
2022-06-23 8,669.86 8,782.67 8,655.19 8,766.18 0.0M
2022-06-22 8,493.88 8,696.08 8,493.82 8,619.90 0.0M
2022-06-21 8,535.72 8,638.88 8,533.66 8,593.19 0.0M
2022-06-17 8,382.16 8,470.81 8,342.90 8,428.63 0.0M
2022-06-16 8,413.30 8,420.45 8,312.18 8,346.86 0.0M
2022-06-15 8,498.00 8,673.18 8,453.91 8,579.49 0.0M
2022-06-14 8,529.41 8,529.41 8,387.94 8,426.15 0.0M
2022-06-13 8,586.64 8,623.19 8,458.31 8,497.24 0.0M
2022-06-10 8,896.15 8,905.98 8,790.25 8,818.10 0.0M
2022-06-09 9,174.55 9,181.71 9,013.80 9,015.05 0.0M
2022-06-08 9,271.12 9,317.22 9,178.79 9,199.78 0.0M
2022-06-07 9,180.09 9,318.36 9,160.99 9,316.79 0.0M
2022-06-06 9,312.83 9,348.58 9,230.68 9,245.28 0.0M
2022-06-03 9,275.51 9,283.02 9,194.76 9,209.67 0.0M
2022-06-02 9,140.59 9,376.15 9,134.72 9,375.96 0.0M
2022-06-01 9,302.71 9,326.27 9,108.89 9,164.02 0.0M
2022-05-31 9,370.74 9,379.21 9,251.37 9,296.21 0.0M
2022-05-27 9,215.38 9,390.00 9,215.38 9,390.00 0.0M
2022-05-26 9,072.04 9,217.93 9,069.29 9,162.35 0.0M
2022-05-25 8,903.28 9,074.89 8,899.26 9,051.23 0.0M
2022-05-24 8,933.08 8,936.79 8,761.47 8,916.71 0.0M
2022-05-23 8,984.53 9,025.00 8,880.19 8,997.92 0.0M
2022-05-20 8,970.06 8,984.52 8,766.26 8,923.59 0.0M
2022-05-19 8,774.15 8,956.47 8,774.15 8,877.04 0.0M
2022-05-18 9,002.90 9,036.44 8,800.23 8,821.65 0.0M
2022-05-17 9,064.52 9,092.22 8,960.86 9,092.08 0.0M
2022-05-16 9,020.52 9,030.21 8,923.66 8,931.78 0.0M
2022-05-13 8,892.84 9,087.98 8,866.68 9,040.50 0.0M
2022-05-12 8,597.50 8,788.36 8,529.34 8,737.71 0.0M
2022-05-11 8,773.50 8,877.73 8,633.73 8,644.61 0.0M
2022-05-10 9,044.53 9,078.09 8,727.52 8,834.47 0.0M
2022-05-09 9,252.65 9,285.38 8,949.74 8,979.56 0.0M
2022-05-06 9,474.55 9,492.19 9,305.36 9,386.92 0.0M
2022-05-05 9,794.31 9,799.39 9,464.00 9,539.38 0.0M
2022-05-04 9,653.86 9,877.19 9,542.65 9,863.73 0.0M
2022-05-03 9,549.24 9,717.64 9,547.76 9,665.56 0.0M
2022-05-02 9,528.24 9,604.12 9,369.60 9,532.24 0.0M
2022-04-29 9,776.96 9,838.23 9,503.25 9,511.48 0.0M
2022-04-28 9,737.62 9,854.04 9,611.84 9,820.05 0.0M
2022-04-27 9,657.79 9,791.56 9,649.53 9,657.67 0.0M
2022-04-26 9,893.28 9,893.28 9,642.19 9,642.67 0.0M
2022-04-25 9,797.72 9,909.98 9,747.09 9,908.06 0.0M
2022-04-22 10,045.55 10,056.39 9,845.53 9,848.77 0.0M
2022-04-21 10,362.72 10,391.37 10,039.18 10,054.70 0.0M
2022-04-20 10,332.94 10,358.96 10,260.09 10,298.67 0.0M
2022-04-19 10,130.88 10,320.70 10,129.90 10,305.41 0.0M
2022-04-18 10,160.05 10,163.18 10,070.99 10,111.77 0.0M
2022-04-14 10,322.28 10,342.73 10,179.90 10,183.03 0.0M
2022-04-13 10,171.44 10,326.81 10,162.46 10,317.44 0.0M
2022-04-12 10,319.75 10,383.69 10,147.50 10,165.17 0.0M
2022-04-11 10,324.28 10,351.50 10,255.71 10,267.42 0.0M
2022-04-08 10,438.47 10,474.21 10,369.42 10,387.30 0.0M
2022-04-07 10,525.33 10,525.98 10,327.16 10,450.67 0.0M
2022-04-06 10,650.32 10,663.42 10,515.68 10,561.18 0.0M
2022-04-05 10,878.50 10,902.57 10,736.09 10,758.32 0.0M
2022-04-04 10,858.47 10,915.84 10,851.12 10,905.64 0.0M
2022-04-01 10,821.50 10,846.18 10,763.19 10,843.90 0.0M
2022-03-31 10,947.91 10,972.77 10,765.66 10,767.33 0.0M
2022-03-30 11,031.01 11,059.59 10,887.96 10,933.98 0.0M
2022-03-29 10,926.47 11,099.59 10,902.44 11,076.62 0.0M
2022-03-28 10,769.13 10,834.65 10,711.14 10,834.65 0.0M
2022-03-25 10,781.29 10,795.13 10,674.34 10,739.50 0.0M
2022-03-24 10,728.62 10,760.24 10,655.35 10,760.24 0.0M
2022-03-23 10,766.75 10,814.98 10,689.48 10,692.70 0.0M
2022-03-22 10,743.66 10,853.68 10,742.88 10,834.31 0.0M
2022-03-21 10,786.57 10,823.75 10,659.33 10,710.12 0.0M
2022-03-18 10,663.24 10,830.47 10,651.40 10,811.71 0.0M
2022-03-17 10,452.23 10,665.27 10,447.81 10,665.27 0.0M
2022-03-16 10,294.94 10,510.12 10,271.75 10,505.93 0.0M
2022-03-15 10,057.46 10,176.59 10,023.62 10,162.72 0.0M
2022-03-14 10,104.63 10,157.10 9,984.71 10,009.95 0.0M
2022-03-11 10,324.35 10,328.72 10,069.81 10,074.15 0.0M
2022-03-10 10,196.22 10,262.92 10,119.08 10,251.48 0.0M
2022-03-09 10,249.22 10,401.29 10,248.31 10,343.07 0.0M
2022-03-08 10,100.16 10,222.07 9,991.04 10,025.02 0.0M
2022-03-07 10,412.89 10,435.18 10,103.77 10,105.31 0.0M
2022-03-04 10,520.81 10,527.98 10,363.38 10,425.33 0.0M
2022-03-03 10,726.00 10,733.26 10,560.58 10,601.20 0.0M
2022-03-02 10,606.35 10,716.03 10,561.63 10,688.90 0.0M
2022-03-01 10,724.15 10,747.58 10,503.70 10,546.57 0.0M
2022-02-28 10,580.45 10,752.57 10,579.34 10,687.61 0.0M
2022-02-25 10,589.23 10,699.48 10,471.49 10,690.50 0.0M
2022-02-24 10,021.52 10,584.51 10,002.74 10,562.29 0.0M
2022-02-23 10,562.89 10,629.91 10,318.51 10,320.47 0.0M
2022-02-22 10,611.58 10,693.35 10,493.35 10,547.51 0.0M
2022-02-18 10,787.79 10,850.58 10,644.19 10,689.32 0.0M
2022-02-17 10,878.76 10,917.09 10,800.08 10,848.53 0.0M
2022-02-16 10,828.10 10,914.07 10,807.85 10,886.69 0.0M
2022-02-15 10,727.59 10,840.04 10,727.59 10,829.42 0.0M
2022-02-14 10,653.57 10,716.72 10,547.17 10,602.21 0.0M
2022-02-11 10,855.25 10,887.57 10,608.76 10,653.70 0.0M
2022-02-10 10,858.79 11,066.15 10,763.10 10,803.74 0.0M
2022-02-09 10,902.05 11,030.44 10,893.92 11,006.91 0.0M
2022-02-08 10,687.65 10,782.22 10,641.61 10,766.55 0.0M
2022-02-07 10,728.33 10,808.32 10,694.71 10,716.53 0.0M
2022-02-04 10,585.30 10,773.23 10,559.32 10,707.37 0.0M
2022-02-03 10,632.95 10,700.43 10,573.61 10,585.47 0.0M
2022-02-02 10,800.83 10,801.86 10,680.25 10,750.28 0.0M
2022-02-01 10,708.38 10,794.46 10,589.88 10,783.26 0.0M
2022-01-31 10,374.15 10,682.74 10,365.74 10,681.19 0.0M
2022-01-28 10,146.78 10,357.91 10,019.07 10,357.25 0.0M
2022-01-27 10,383.95 10,425.00 10,126.50 10,168.91 0.0M
2022-01-26 10,586.49 10,636.25 10,243.51 10,307.46 0.0M
2022-01-25 10,421.87 10,577.76 10,312.04 10,452.09 0.0M
2022-01-24 10,332.08 10,569.87 10,094.03 10,561.03 0.0M
2022-01-21 10,779.85 10,798.42 10,540.59 10,547.47 0.0M
2022-01-20 10,985.68 11,156.10 10,847.71 10,858.40 0.0M
2022-01-19 11,054.24 11,075.99 10,912.42 10,913.83 0.0M
2022-01-18 11,041.38 11,056.83 10,955.50 10,996.94 0.0M
2022-01-14 11,129.91 11,156.31 11,019.40 11,153.41 0.0M
2022-01-13 11,432.34 11,440.25 11,192.04 11,208.43 0.0M
2022-01-12 11,468.74 11,513.03 11,372.18 11,390.64 0.0M
2022-01-11 11,256.05 11,429.64 11,201.33 11,423.53 0.0M
2022-01-10 11,247.13 11,247.73 11,078.06 11,243.12 0.0M
2022-01-07 11,350.62 11,410.86 11,279.82 11,351.64 0.0M
2022-01-06 11,386.39 11,419.24 11,235.05 11,366.46 0.0M
2022-01-05 11,737.65 11,748.06 11,388.91 11,390.33 0.0M
2022-01-04 11,845.85 11,891.19 11,703.51 11,746.95 0.0M
2022-01-03 11,960.12 11,969.91 11,788.53 11,826.81 0.0M