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
2023-12-29 11,219.01 11,256.35 11,075.49 11,105.09 0.0M
2023-12-28 11,224.32 11,292.49 11,224.19 11,273.13 0.0M
2023-12-27 11,176.59 11,270.95 11,164.86 11,268.85 0.0M
2023-12-26 11,116.72 11,192.26 11,111.60 11,178.07 0.0M
2023-12-22 11,103.23 11,149.14 11,072.86 11,126.79 0.0M
2023-12-21 10,981.61 11,056.31 10,937.44 11,054.48 0.0M
2023-12-20 11,064.97 11,105.79 10,882.37 10,884.39 0.0M
2023-12-19 10,957.69 11,046.79 10,949.59 11,044.92 0.0M
2023-12-18 10,847.21 10,912.73 10,815.87 10,899.19 0.0M
2023-12-15 10,895.91 10,896.05 10,751.46 10,800.99 0.0M
2023-12-14 10,885.90 10,996.32 10,880.93 10,938.61 0.0M
2023-12-13 10,510.11 10,765.63 10,483.15 10,764.11 0.0M
2023-12-12 10,521.46 10,526.21 10,471.81 10,502.66 0.0M
2023-12-11 10,473.97 10,517.85 10,451.30 10,498.09 0.0M
2023-12-08 10,421.11 10,524.55 10,420.14 10,513.21 0.0M
2023-12-07 10,442.00 10,481.56 10,413.35 10,451.22 0.0M
2023-12-06 10,600.70 10,620.43 10,468.30 10,472.48 0.0M
2023-12-05 10,536.01 10,557.04 10,497.13 10,538.71 0.0M
2023-12-04 10,523.44 10,620.03 10,508.64 10,575.02 0.0M
2023-12-01 10,314.14 10,519.84 10,304.54 10,517.73 0.0M
2023-11-30 10,291.72 10,323.38 10,258.76 10,318.45 0.0M
2023-11-29 10,258.90 10,320.78 10,258.90 10,281.03 0.0M
2023-11-28 10,199.58 10,263.27 10,176.68 10,226.59 0.0M
2023-11-27 10,142.61 10,198.85 10,120.69 10,176.54 0.0M
2023-11-24 10,094.49 10,171.45 10,085.35 10,171.11 0.0M
2023-11-22 10,099.43 10,116.90 10,062.03 10,104.93 0.0M
2023-11-21 10,005.26 10,041.34 9,998.19 10,033.20 0.0M
2023-11-20 9,973.24 10,052.76 9,941.10 10,045.01 0.0M
2023-11-17 9,981.21 9,981.30 9,922.20 9,971.39 0.0M
2023-11-16 9,981.04 9,989.20 9,905.35 9,920.65 0.0M
2023-11-15 9,968.42 10,037.03 9,963.78 9,987.67 0.0M
2023-11-14 9,867.57 9,992.50 9,858.69 9,947.84 0.0M
2023-11-13 9,694.97 9,722.37 9,654.17 9,695.75 0.0M
2023-11-10 9,687.01 9,743.78 9,623.01 9,738.56 0.0M
2023-11-09 9,737.55 9,738.60 9,637.56 9,648.63 0.0M
2023-11-08 9,710.22 9,711.67 9,642.81 9,676.57 0.0M
2023-11-07 9,730.69 9,747.13 9,675.79 9,729.50 0.0M
2023-11-06 9,793.10 9,808.24 9,689.24 9,728.86 0.0M
2023-11-03 9,768.16 9,834.15 9,767.34 9,776.34 0.0M
2023-11-02 9,526.86 9,665.80 9,526.86 9,656.71 0.0M
2023-11-01 9,421.70 9,454.40 9,343.76 9,416.77 0.0M
2023-10-31 9,320.69 9,396.73 9,287.37 9,396.02 0.0M
2023-10-30 9,283.55 9,308.72 9,227.07 9,287.58 0.0M
2023-10-27 9,375.94 9,375.94 9,176.29 9,186.96 0.0M
2023-10-26 9,280.82 9,437.62 9,277.49 9,364.07 0.0M
2023-10-25 9,297.45 9,330.29 9,226.40 9,230.77 0.0M
2023-10-24 9,441.00 9,524.23 9,401.07 9,451.19 0.0M
2023-10-23 9,358.19 9,490.33 9,320.24 9,371.46 0.0M
2023-10-20 9,468.99 9,486.68 9,391.88 9,395.40 0.0M
2023-10-19 9,625.84 9,643.39 9,452.70 9,456.58 0.0M
2023-10-18 9,780.01 9,799.63 9,642.63 9,647.51 0.0M
2023-10-17 9,775.05 9,910.23 9,775.05 9,833.01 0.0M
2023-10-16 9,836.44 9,873.51 9,771.57 9,835.38 0.0M
2023-10-13 9,820.52 9,820.52 9,687.13 9,734.00 0.0M
2023-10-12 9,917.96 9,918.40 9,750.55 9,791.95 0.0M
2023-10-11 9,917.93 9,956.57 9,838.43 9,911.44 0.0M
2023-10-10 9,830.71 9,952.63 9,817.71 9,880.20 0.0M
2023-10-09 9,668.45 9,829.53 9,668.45 9,810.89 0.0M
2023-10-06 9,559.11 9,771.22 9,551.37 9,735.98 0.0M
2023-10-05 9,524.00 9,629.37 9,479.92 9,620.19 0.0M
2023-10-04 9,454.38 9,530.21 9,376.44 9,526.93 0.0M
2023-10-03 9,568.54 9,585.51 9,383.41 9,409.58 0.0M
2023-10-02 9,699.00 9,713.35 9,559.89 9,608.42 0.0M
2023-09-29 9,806.69 9,818.43 9,688.00 9,708.61 0.0M
2023-09-28 9,613.38 9,739.41 9,613.38 9,717.97 0.0M
2023-09-27 9,664.22 9,669.62 9,549.35 9,603.22 0.0M
2023-09-26 9,716.98 9,744.25 9,606.25 9,620.00 0.0M
2023-09-25 9,734.39 9,801.78 9,732.11 9,779.37 0.0M
2023-09-22 9,877.70 9,896.36 9,785.30 9,787.43 0.0M
2023-09-21 10,020.43 10,030.91 9,835.61 9,838.26 0.0M
2023-09-20 10,203.69 10,241.38 10,108.33 10,110.95 0.0M
2023-09-19 10,226.97 10,243.00 10,157.94 10,172.07 0.0M
2023-09-18 10,269.65 10,271.48 10,212.37 10,231.31 0.0M
2023-09-15 10,307.19 10,329.27 10,261.17 10,285.34 0.0M
2023-09-14 10,290.07 10,354.08 10,276.29 10,338.02 0.0M
2023-09-13 10,311.99 10,312.61 10,217.78 10,234.64 0.0M
2023-09-12 10,294.38 10,345.03 10,285.38 10,302.84 0.0M
2023-09-11 10,335.13 10,351.78 10,292.49 10,311.63 0.0M
2023-09-08 10,314.18 10,324.24 10,264.01 10,291.64 0.0M
2023-09-07 10,246.68 10,321.68 10,220.70 10,310.27 0.0M
2023-09-06 10,301.21 10,364.34 10,251.29 10,305.85 0.0M
2023-09-05 10,357.31 10,363.45 10,309.77 10,311.69 0.0M
2023-09-01 10,412.51 10,451.65 10,375.22 10,385.77 0.0M
2023-08-31 10,419.69 10,421.58 10,342.24 10,349.05 0.0M
2023-08-30 10,398.44 10,450.01 10,391.58 10,418.11 0.0M
2023-08-29 10,257.81 10,408.80 10,254.80 10,405.00 0.0M
2023-08-28 10,371.03 10,564.99 10,029.93 10,256.21 0.0M
2023-08-25 9,430.91 9,926.60 9,344.05 9,784.11 0.0M
2023-08-24 8,929.54 9,503.94 8,885.46 9,160.32 0.0M
2023-08-23 8,583.83 9,041.62 8,579.45 8,873.86 0.0M
2023-08-22 8,286.54 9,066.80 8,273.75 8,762.78 0.0M
2023-08-21 8,191.88 8,243.67 8,133.27 8,213.11 0.0M
2023-08-18 8,186.99 8,234.40 8,007.58 8,158.88 0.0M
2023-08-17 8,580.26 8,626.92 8,270.78 8,271.02 0.0M
2023-08-16 8,600.64 8,704.30 8,506.64 8,635.81 0.0M
2023-08-15 8,980.47 8,986.29 8,893.98 8,899.59 0.0M
2023-08-14 9,010.09 9,038.06 8,998.10 9,032.07 0.0M
2023-08-11 9,009.11 9,063.07 9,000.30 9,048.47 0.0M
2023-08-10 9,126.36 9,190.43 9,043.32 9,062.37 0.0M
2023-08-09 9,133.58 9,143.62 9,087.16 9,093.63 0.0M
2023-08-08 9,116.96 9,177.44 9,073.75 9,162.37 0.0M
2023-08-07 9,184.70 9,224.06 9,149.87 9,217.01 0.0M
2023-08-04 9,214.59 9,295.50 9,154.10 9,161.02 0.0M
2023-08-03 9,142.93 9,237.92 9,138.62 9,210.83 0.0M
2023-08-02 9,308.48 9,347.97 9,253.47 9,301.87 0.0M
2023-08-01 9,392.01 9,422.81 9,355.97 9,413.41 0.0M
2023-07-31 9,398.48 9,467.98 9,398.37 9,443.26 0.0M
2023-07-28 9,369.17 9,400.65 9,332.91 9,356.00 0.0M
2023-07-27 9,447.37 9,463.33 9,229.03 9,240.76 0.0M
2023-07-26 9,309.00 9,405.75 9,309.00 9,391.93 0.0M
2023-07-25 9,359.89 9,390.54 9,343.21 9,345.20 0.0M
2023-07-24 9,300.20 9,360.71 9,276.06 9,356.70 0.0M
2023-07-21 9,342.52 9,343.68 9,273.43 9,304.22 0.0M
2023-07-20 9,329.88 9,333.50 9,254.93 9,296.05 0.0M
2023-07-19 9,325.50 9,394.74 9,325.26 9,373.57 0.0M
2023-07-18 9,213.63 9,285.16 9,212.26 9,264.02 0.0M
2023-07-17 9,171.62 9,245.54 9,154.81 9,214.32 0.0M
2023-07-14 9,235.84 9,256.85 9,162.06 9,195.96 0.0M
2023-07-13 9,079.44 9,241.44 9,076.34 9,238.08 0.0M
2023-07-12 9,101.10 9,103.22 9,037.63 9,064.04 0.0M
2023-07-11 8,927.84 9,025.30 8,915.23 9,022.27 0.0M
2023-07-10 8,786.78 8,887.11 8,786.39 8,886.79 0.0M
2023-07-07 8,754.41 8,865.99 8,751.13 8,798.25 0.0M
2023-07-06 8,777.49 8,778.03 8,686.02 8,760.80 0.0M
2023-07-05 8,864.74 8,889.61 8,820.00 8,865.89 0.0M
2023-07-03 8,801.92 8,923.53 8,797.12 8,909.34 0.0M
2023-06-30 8,874.99 8,891.27 8,810.37 8,817.38 0.0M
2023-06-29 8,712.97 8,795.93 8,706.75 8,795.14 0.0M
2023-06-28 8,679.66 8,742.50 8,657.63 8,721.34 0.0M
2023-06-27 8,561.14 8,677.21 8,553.01 8,670.63 0.0M
2023-06-26 8,500.72 8,574.30 8,497.49 8,544.75 0.0M
2023-06-23 8,489.54 8,531.04 8,486.05 8,512.14 0.0M
2023-06-22 8,609.59 8,610.53 8,518.12 8,550.72 0.0M
2023-06-21 8,662.38 8,686.20 8,606.21 8,645.95 0.0M
2023-06-20 8,674.33 8,693.27 8,616.92 8,686.89 0.0M
2023-06-16 8,778.74 8,786.09 8,695.03 8,710.05 0.0M
2023-06-15 8,613.33 8,756.03 8,606.74 8,747.95 0.0M
2023-06-14 8,594.29 8,686.52 8,572.42 8,659.21 0.0M
2023-06-13 8,553.04 8,596.93 8,531.41 8,582.31 0.0M
2023-06-12 8,546.35 8,555.70 8,475.50 8,520.58 0.0M
2023-06-09 8,651.85 8,665.79 8,592.65 8,601.86 0.0M
2023-06-08 8,547.22 8,645.85 8,513.65 8,642.76 0.0M
2023-06-07 8,572.56 8,585.27 8,533.18 8,573.23 0.0M
2023-06-06 8,451.18 8,551.09 8,445.02 8,537.79 0.0M
2023-06-05 8,548.72 8,567.84 8,474.95 8,491.19 0.0M
2023-06-02 8,449.00 8,568.47 8,445.10 8,556.99 0.0M
2023-06-01 8,309.89 8,415.53 8,286.61 8,388.30 0.0M
2023-05-31 8,278.77 8,332.34 8,224.68 8,310.53 0.0M
2023-05-30 8,280.32 8,323.24 8,236.10 8,289.56 0.0M
2023-05-26 8,143.67 8,240.28 8,141.01 8,228.89 0.0M
2023-05-25 8,142.96 8,158.63 8,096.52 8,133.26 0.0M
2023-05-24 8,182.52 8,190.70 8,109.03 8,132.99 0.0M
2023-05-23 8,314.17 8,361.75 8,214.73 8,216.86 0.0M
2023-05-22 8,276.98 8,369.09 8,264.40 8,343.90 0.0M
2023-05-19 8,326.24 8,332.92 8,244.66 8,265.65 0.0M
2023-05-18 8,251.60 8,301.37 8,217.69 8,293.90 0.0M
2023-05-17 8,183.23 8,285.22 8,135.52 8,276.93 0.0M
2023-05-16 8,255.30 8,260.89 8,155.54 8,156.77 0.0M
2023-05-15 8,251.49 8,322.98 8,235.92 8,288.12 0.0M
2023-05-12 8,291.26 8,300.06 8,207.08 8,241.80 0.0M
2023-05-11 8,312.14 8,313.24 8,236.66 8,269.67 0.0M
2023-05-10 8,356.71 8,369.07 8,269.28 8,337.04 0.0M
2023-05-09 8,256.98 8,294.27 8,233.53 8,268.57 0.0M
2023-05-08 8,317.11 8,318.31 8,279.10 8,307.99 0.0M
2023-05-05 8,248.78 8,332.53 8,245.69 8,325.25 0.0M
2023-05-04 8,156.24 8,172.18 8,105.18 8,149.77 0.0M
2023-05-03 8,249.51 8,284.48 8,151.98 8,155.66 0.0M
2023-05-02 8,379.12 8,380.01 8,184.47 8,233.56 0.0M
2023-05-01 8,505.40 8,510.27 8,430.30 8,435.54 0.0M
2023-04-28 8,383.85 8,549.32 8,383.38 8,514.35 0.0M
2023-04-27 8,300.17 8,387.20 8,271.67 8,385.59 0.0M
2023-04-26 8,303.85 8,351.74 8,243.62 8,255.99 0.0M
2023-04-25 8,390.21 8,391.03 8,309.55 8,312.08 0.0M
2023-04-24 8,487.92 8,492.16 8,411.39 8,446.68 0.0M
2023-04-21 8,484.60 8,492.95 8,428.34 8,487.42 0.0M
2023-04-20 8,547.73 8,551.75 8,470.42 8,491.46 0.0M
2023-04-19 8,524.64 8,618.57 8,523.58 8,588.28 0.0M
2023-04-18 8,599.35 8,602.96 8,543.37 8,564.54 0.0M
2023-04-17 8,478.66 8,581.83 8,472.69 8,581.83 0.0M
2023-04-14 8,572.64 8,597.11 8,479.98 8,517.96 0.0M
2023-04-13 8,527.32 8,574.84 8,515.69 8,560.87 0.0M
2023-04-12 8,574.51 8,583.42 8,481.61 8,493.73 0.0M
2023-04-11 8,476.77 8,553.01 8,461.26 8,513.29 0.0M
2023-04-10 8,395.21 8,453.42 8,371.68 8,453.42 0.0M
2023-04-06 8,395.01 8,441.39 8,375.03 8,433.17 0.0M
2023-04-05 8,435.14 8,441.11 8,375.50 8,396.55 0.0M
2023-04-04 8,511.17 8,522.17 8,435.58 8,465.63 0.0M
2023-04-03 8,553.19 8,570.62 8,478.42 8,503.79 0.0M
2023-03-31 8,467.95 8,588.15 8,467.56 8,586.48 0.0M
2023-03-30 8,455.87 8,467.66 8,388.04 8,423.14 0.0M
2023-03-29 8,348.87 8,394.66 8,330.89 8,389.86 0.0M
2023-03-28 8,257.86 8,286.70 8,230.33 8,268.64 0.0M
2023-03-27 8,331.98 8,335.51 8,251.35 8,268.20 0.0M
2023-03-24 8,134.19 8,257.17 8,093.52 8,257.17 0.0M
2023-03-23 8,187.54 8,318.45 8,146.69 8,183.59 0.0M
2023-03-22 8,395.43 8,416.30 8,202.34 8,203.18 0.0M
2023-03-21 8,386.76 8,437.07 8,357.70 8,421.30 0.0M
2023-03-20 8,308.75 8,348.96 8,264.02 8,298.25 0.0M
2023-03-17 8,345.02 8,361.40 8,254.09 8,276.62 0.0M
2023-03-16 8,201.94 8,392.33 8,191.60 8,363.94 0.0M
2023-03-15 8,165.76 8,257.85 8,155.70 8,254.99 0.0M
2023-03-14 8,340.35 8,370.65 8,240.62 8,305.72 0.0M
2023-03-13 8,077.27 8,259.01 8,026.76 8,174.28 0.0M
2023-03-10 8,353.42 8,355.97 8,144.63 8,162.75 0.0M
2023-03-09 8,616.57 8,620.54 8,407.56 8,414.13 0.0M
2023-03-08 8,593.99 8,668.95 8,582.10 8,638.77 0.0M
2023-03-07 8,731.45 8,740.52 8,589.04 8,596.45 0.0M
2023-03-06 8,791.47 8,835.63 8,722.99 8,736.29 0.0M
2023-03-03 8,712.12 8,798.44 8,711.35 8,790.56 0.0M
2023-03-02 8,583.69 8,698.73 8,563.24 8,691.71 0.0M
2023-03-01 8,676.21 8,695.69 8,611.22 8,650.79 0.0M
2023-02-28 8,675.21 8,755.11 8,672.84 8,698.80 0.0M
2023-02-27 8,756.81 8,776.35 8,665.57 8,678.11 0.0M
2023-02-24 8,695.49 8,704.21 8,638.11 8,669.47 0.0M
2023-02-23 8,885.17 8,900.80 8,744.62 8,780.39 0.0M
2023-02-22 8,819.70 8,921.07 8,778.51 8,823.93 0.0M
2023-02-21 8,927.51 8,956.57 8,822.49 8,835.27 0.0M
2023-02-17 9,008.61 9,035.41 8,945.60 9,008.57 0.0M
2023-02-16 9,010.59 9,134.94 8,967.78 9,075.80 0.0M
2023-02-15 8,959.64 9,119.18 8,959.20 9,119.18 0.0M
2023-02-14 9,007.16 9,082.40 8,935.80 9,008.95 0.0M
2023-02-13 8,959.61 9,031.22 8,955.98 9,027.14 0.0M
2023-02-10 8,890.70 8,949.75 8,874.96 8,941.77 0.0M
2023-02-09 9,151.98 9,151.98 8,944.00 8,951.42 0.0M
2023-02-08 9,080.64 9,150.59 9,074.60 9,085.54 0.0M
2023-02-07 9,009.21 9,126.49 8,965.14 9,103.63 0.0M
2023-02-06 9,052.87 9,087.15 9,019.92 9,047.50 0.0M
2023-02-03 9,159.10 9,278.60 9,123.32 9,154.76 0.0M
2023-02-02 9,217.68 9,368.55 9,217.07 9,292.99 0.0M
2023-02-01 8,998.50 9,179.26 8,967.70 9,125.73 0.0M
2023-01-31 8,917.29 9,024.12 8,909.43 9,024.12 0.0M
2023-01-30 8,947.53 9,011.43 8,896.08 8,900.90 0.0M
2023-01-27 8,910.17 9,014.06 8,898.25 8,989.09 0.0M
2023-01-26 8,881.88 8,933.80 8,850.14 8,933.45 0.0M
2023-01-25 8,740.00 8,857.40 8,707.71 8,845.12 0.0M
2023-01-24 8,853.84 8,884.99 8,826.53 8,843.73 0.0M
2023-01-23 8,822.21 8,893.75 8,805.64 8,865.98 0.0M
2023-01-20 8,681.23 8,822.35 8,640.98 8,822.08 0.0M
2023-01-19 8,695.68 8,708.61 8,646.00 8,656.44 0.0M
2023-01-18 8,890.86 8,906.59 8,762.37 8,763.07 0.0M
2023-01-17 8,862.12 8,887.44 8,832.33 8,861.68 0.0M
2023-01-13 8,762.02 8,877.76 8,762.02 8,860.45 0.0M
2023-01-12 8,760.81 8,841.98 8,685.63 8,841.50 0.0M
2023-01-11 8,654.79 8,748.89 8,648.98 8,746.65 0.0M
2023-01-10 8,507.60 8,617.32 8,501.99 8,616.76 0.0M
2023-01-09 8,473.32 8,587.60 8,455.73 8,509.78 0.0M
2023-01-06 8,282.79 8,437.96 8,222.34 8,429.14 0.0M
2023-01-05 8,300.80 8,308.64 8,222.24 8,229.01 0.0M
2023-01-04 8,304.53 8,403.08 8,297.92 8,362.93 0.0M
2023-01-03 8,297.41 8,330.94 8,187.18 8,241.43 0.0M