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
2024-12-31 12,632.74 12,637.38 12,446.97 12,495.36 0.0M
2024-12-30 12,571.79 12,587.00 12,436.46 12,536.13 0.0M
2024-12-27 12,770.53 12,803.59 12,633.25 12,687.11 0.0M
2024-12-26 12,785.24 12,894.64 12,761.24 12,881.17 0.0M
2024-12-24 12,702.24 12,844.51 12,693.89 12,842.54 0.0M
2024-12-23 12,664.90 12,675.15 12,556.63 12,669.09 0.0M
2024-12-20 12,413.35 12,758.84 12,404.57 12,690.47 0.0M
2024-12-19 12,700.94 12,792.23 12,513.03 12,517.23 0.0M
2024-12-18 13,135.10 13,165.20 12,568.20 12,587.29 0.0M
2024-12-17 13,212.66 13,222.21 13,118.75 13,157.90 0.0M
2024-12-16 13,252.27 13,348.37 13,223.73 13,258.41 0.0M
2024-12-13 13,245.07 13,276.91 13,167.75 13,194.87 0.0M
2024-12-12 13,260.08 13,334.16 13,228.92 13,243.86 0.0M
2024-12-11 13,235.27 13,283.07 13,225.12 13,253.32 0.0M
2024-12-10 13,268.52 13,278.57 13,140.20 13,152.95 0.0M
2024-12-09 13,516.16 13,545.05 13,279.96 13,282.86 0.0M
2024-12-06 13,473.06 13,504.69 13,404.19 13,488.81 0.0M
2024-12-05 13,512.64 13,569.46 13,400.40 13,410.35 0.0M
2024-12-04 13,360.80 13,457.92 13,338.97 13,456.70 0.0M
2024-12-03 13,307.25 13,383.53 13,295.99 13,353.48 0.0M
2024-12-02 13,448.57 13,460.29 13,308.22 13,312.22 0.0M
2024-11-29 13,551.10 13,587.89 13,445.16 13,447.55 0.0M
2024-11-27 13,473.38 13,550.70 13,425.79 13,501.50 0.0M
2024-11-26 13,342.16 13,414.02 13,319.46 13,356.29 0.0M
2024-11-25 13,327.39 13,436.20 13,264.99 13,410.75 0.0M
2024-11-22 13,019.01 13,219.18 13,015.08 13,209.16 0.0M
2024-11-21 13,089.23 13,106.46 12,911.60 13,009.12 0.0M
2024-11-20 13,015.74 13,086.21 12,902.44 13,011.43 0.0M
2024-11-19 12,814.72 12,995.07 12,804.22 12,965.24 0.0M
2024-11-18 12,721.45 12,920.18 12,703.31 12,912.83 0.0M
2024-11-15 12,678.30 12,755.68 12,619.18 12,747.64 0.0M
2024-11-14 12,826.60 12,848.14 12,665.01 12,676.02 0.0M
2024-11-13 13,042.47 13,089.90 12,785.52 12,788.69 0.0M
2024-11-12 13,010.37 13,063.74 12,912.46 12,982.78 0.0M
2024-11-11 13,001.87 13,204.48 12,988.51 13,114.63 0.0M
2024-11-08 12,655.54 12,818.15 12,652.70 12,797.21 0.0M
2024-11-07 12,556.62 12,680.06 12,534.15 12,636.53 0.0M
2024-11-06 12,497.52 12,540.50 12,284.31 12,533.44 0.0M
2024-11-05 11,918.70 12,119.89 11,918.70 12,117.10 0.0M
2024-11-04 11,896.40 11,981.46 11,874.60 11,937.87 0.0M
2024-11-01 11,979.69 12,068.22 11,887.72 11,896.54 0.0M
2024-10-31 12,153.83 12,174.29 11,945.67 11,947.50 0.0M
2024-10-30 12,211.14 12,333.06 12,211.14 12,236.11 0.0M
2024-10-29 12,276.23 12,304.28 12,225.58 12,244.71 0.0M
2024-10-28 12,251.34 12,306.77 12,247.92 12,278.52 0.0M
2024-10-25 12,273.22 12,301.21 12,125.11 12,141.39 0.0M
2024-10-24 12,143.43 12,220.41 12,129.76 12,217.10 0.0M
2024-10-23 12,097.82 12,134.56 11,993.53 12,083.27 0.0M
2024-10-22 12,162.28 12,198.74 12,155.41 12,179.62 0.0M
2024-10-21 12,286.36 12,314.13 12,163.25 12,215.73 0.0M
2024-10-18 12,269.36 12,356.04 12,249.48 12,350.29 0.0M
2024-10-17 12,219.93 12,258.22 12,168.36 12,225.32 0.0M
2024-10-16 12,160.55 12,238.92 12,144.71 12,226.92 0.0M
2024-10-15 12,077.33 12,183.42 12,076.64 12,109.91 0.0M
2024-10-14 11,929.64 12,061.90 11,895.97 12,057.15 0.0M
2024-10-11 11,745.40 11,888.81 11,745.40 11,885.44 0.0M
2024-10-10 11,738.16 11,773.22 11,691.68 11,719.56 0.0M
2024-10-09 11,740.90 11,825.34 11,721.89 11,781.85 0.0M
2024-10-08 11,697.19 11,779.07 11,695.75 11,763.63 0.0M
2024-10-07 11,801.92 11,803.79 11,659.76 11,708.36 0.0M
2024-10-04 11,772.94 11,815.96 11,688.92 11,811.77 0.0M
2024-10-03 11,636.66 11,686.12 11,618.35 11,680.03 0.0M
2024-10-02 11,620.37 11,687.44 11,606.70 11,676.63 0.0M
2024-10-01 11,729.75 11,729.75 11,578.39 11,651.40 0.0M
2024-09-30 11,705.60 11,732.19 11,629.34 11,714.80 0.0M
2024-09-27 11,706.72 11,776.07 11,678.21 11,726.25 0.0M
2024-09-26 11,658.93 11,682.64 11,610.83 11,633.65 0.0M
2024-09-25 11,671.47 11,687.63 11,556.52 11,566.28 0.0M
2024-09-24 11,631.55 11,663.51 11,586.43 11,660.98 0.0M
2024-09-23 11,641.56 11,664.13 11,591.68 11,607.30 0.0M
2024-09-20 11,630.17 11,634.56 11,537.80 11,582.16 0.0M
2024-09-19 11,719.14 11,719.27 11,623.36 11,660.05 0.0M
2024-09-18 11,522.13 11,638.94 11,479.68 11,501.50 0.0M
2024-09-17 11,545.44 11,597.89 11,487.40 11,507.45 0.0M
2024-09-16 11,447.74 11,527.78 11,442.46 11,497.44 0.0M
2024-09-13 11,353.58 11,453.10 11,342.27 11,438.13 0.0M
2024-09-12 11,257.44 11,311.92 11,196.15 11,306.77 0.0M
2024-09-11 11,130.25 11,238.59 10,984.24 11,229.09 0.0M
2024-09-10 11,142.94 11,216.37 11,057.50 11,209.31 0.0M
2024-09-09 11,074.92 11,210.70 11,065.21 11,142.28 0.0M
2024-09-06 11,188.54 11,229.35 10,965.46 11,020.83 0.0M
2024-09-05 11,218.65 11,245.15 11,131.16 11,178.57 0.0M
2024-09-04 11,150.84 11,254.53 11,138.89 11,179.77 0.0M
2024-09-03 11,269.84 11,289.33 11,127.84 11,172.43 0.0M
2024-08-30 11,340.59 11,379.18 11,255.63 11,373.75 0.0M
2024-08-29 11,339.64 11,390.47 11,293.12 11,302.48 0.0M
2024-08-28 11,362.97 11,383.40 11,244.73 11,287.07 0.0M
2024-08-27 11,332.14 11,398.54 11,309.67 11,389.34 0.0M
2024-08-26 11,440.14 11,455.18 11,365.19 11,386.32 0.0M
2024-08-23 11,260.37 11,402.55 11,252.76 11,399.76 0.0M
2024-08-22 11,242.38 11,262.69 11,176.50 11,200.85 0.0M
2024-08-21 11,183.89 11,247.87 11,133.98 11,246.36 0.0M
2024-08-20 11,282.66 11,294.88 11,127.72 11,164.18 0.0M
2024-08-19 11,164.39 11,260.88 11,160.34 11,260.42 0.0M
2024-08-16 11,075.89 11,163.02 11,074.61 11,160.79 0.0M
2024-08-15 11,121.70 11,161.01 11,082.19 11,091.29 0.0M
2024-08-14 11,020.33 11,051.44 10,982.86 11,042.26 0.0M
2024-08-13 10,891.28 10,982.16 10,874.37 10,971.09 0.0M
2024-08-12 10,944.47 10,944.98 10,855.23 10,878.59 0.0M
2024-08-09 10,903.07 10,989.53 10,857.15 10,961.90 0.0M
2024-08-08 10,734.74 10,922.98 10,708.97 10,894.37 0.0M
2024-08-07 10,794.88 10,854.28 10,637.22 10,639.54 0.0M
2024-08-06 10,560.69 10,804.46 10,528.80 10,701.73 0.0M
2024-08-05 10,462.58 10,704.09 10,389.83 10,532.80 0.0M
2024-08-02 11,019.45 11,052.41 10,839.12 10,905.20 0.0M
2024-08-01 11,288.15 11,334.07 11,053.99 11,126.62 0.0M
2024-07-31 11,352.43 11,420.61 11,273.65 11,274.91 0.0M
2024-07-30 11,328.29 11,374.73 11,228.43 11,267.13 0.0M
2024-07-29 11,364.08 11,387.14 11,272.70 11,281.98 0.0M
2024-07-26 11,309.26 11,352.58 11,259.36 11,315.69 0.0M
2024-07-25 11,154.44 11,355.39 11,149.34 11,208.54 0.0M
2024-07-24 11,344.16 11,393.63 11,125.41 11,134.53 0.0M
2024-07-23 11,372.15 11,463.38 11,332.10 11,335.67 0.0M
2024-07-22 11,306.13 11,387.75 11,241.23 11,385.23 0.0M
2024-07-19 11,259.68 11,296.48 11,195.80 11,268.38 0.0M
2024-07-18 11,457.76 11,512.53 11,215.09 11,244.69 0.0M
2024-07-17 11,448.77 11,521.46 11,371.65 11,452.64 0.0M
2024-07-16 11,380.38 11,517.91 11,350.22 11,514.83 0.0M
2024-07-15 11,176.50 11,349.22 11,167.66 11,335.35 0.0M
2024-07-12 11,043.96 11,161.10 11,041.12 11,101.86 0.0M
2024-07-11 10,942.23 11,059.09 10,930.21 10,995.68 0.0M
2024-07-10 10,774.55 10,825.25 10,745.74 10,819.79 0.0M
2024-07-09 10,738.32 10,789.64 10,690.30 10,740.62 0.0M
2024-07-08 10,774.54 10,786.58 10,701.54 10,712.18 0.0M
2024-07-05 10,705.23 10,761.67 10,655.55 10,752.36 0.0M
2024-07-03 10,791.49 10,819.72 10,766.18 10,779.48 0.0M
2024-07-02 10,772.29 10,811.96 10,730.71 10,772.99 0.0M
2024-07-01 10,813.63 10,841.25 10,724.33 10,761.25 0.0M
2024-06-28 10,775.80 10,802.65 10,722.64 10,776.64 0.0M
2024-06-27 10,666.46 10,746.44 10,653.74 10,746.44 0.0M
2024-06-26 10,634.53 10,678.93 10,627.26 10,650.97 0.0M
2024-06-25 10,723.34 10,724.03 10,634.91 10,678.51 0.0M
2024-06-24 10,743.05 10,825.63 10,714.79 10,716.40 0.0M
2024-06-21 10,756.29 10,770.72 10,696.76 10,764.80 0.0M
2024-06-20 10,775.31 10,816.03 10,755.41 10,803.38 0.0M
2024-06-18 10,765.06 10,797.18 10,740.93 10,776.26 0.0M
2024-06-17 10,730.80 10,816.27 10,684.27 10,782.90 0.0M
2024-06-14 10,803.35 10,844.87 10,737.95 10,783.17 0.0M
2024-06-13 10,944.82 10,976.87 10,850.01 10,870.09 0.0M
2024-06-12 11,043.27 11,087.32 10,960.15 10,970.61 0.0M
2024-06-11 10,823.87 10,851.91 10,754.51 10,833.83 0.0M
2024-06-10 10,788.32 10,938.36 10,774.03 10,897.70 0.0M
2024-06-07 10,904.39 10,971.82 10,828.40 10,833.27 0.0M
2024-06-06 10,974.10 11,032.82 10,966.96 10,996.46 0.0M
2024-06-05 10,999.55 11,002.31 10,906.90 10,993.31 0.0M
2024-06-04 10,892.70 11,008.65 10,888.59 10,964.26 0.0M
2024-06-03 11,006.82 11,014.61 10,821.85 10,915.92 0.0M
2024-05-31 10,976.93 11,006.92 10,815.88 10,924.08 0.0M
2024-05-30 10,949.31 10,983.49 10,900.77 10,921.53 0.0M
2024-05-29 10,943.89 10,944.31 10,880.32 10,882.38 0.0M
2024-05-28 11,142.63 11,169.54 10,999.73 11,044.09 0.0M
2024-05-24 11,018.82 11,145.53 11,012.38 11,138.21 0.0M
2024-05-23 11,166.96 11,171.24 10,965.75 10,969.50 0.0M
2024-05-22 11,173.45 11,232.47 11,107.84 11,138.36 0.0M
2024-05-21 11,241.34 11,241.34 11,174.80 11,209.17 0.0M
2024-05-20 11,185.99 11,235.29 11,137.94 11,227.24 0.0M
2024-05-18 11,190.12 11,190.78 11,190.78 11,190.78 0.0M
2024-05-17 11,190.12 11,205.39 11,136.67 11,190.78 0.0M
2024-05-16 11,195.24 11,209.73 11,130.22 11,133.12 0.0M
2024-05-15 11,179.19 11,219.82 11,116.98 11,213.41 0.0M
2024-05-14 10,987.69 11,070.49 10,984.54 11,059.77 0.0M
2024-05-13 10,968.51 11,032.94 10,952.56 10,955.53 0.0M
2024-05-10 11,054.89 11,065.50 10,897.35 10,905.94 0.0M
2024-05-09 11,026.05 11,050.88 10,971.69 11,044.12 0.0M
2024-05-08 10,845.26 10,867.58 10,802.98 10,857.07 0.0M
2024-05-07 10,964.07 11,002.28 10,930.36 10,931.36 0.0M
2024-05-06 10,911.91 10,943.25 10,892.06 10,937.27 0.0M
2024-05-03 10,916.97 10,938.12 10,782.10 10,838.20 0.0M
2024-05-02 10,756.19 10,820.34 10,635.59 10,802.63 0.0M
2024-05-01 10,637.34 10,842.13 10,608.26 10,647.14 0.0M
2024-04-30 10,800.66 10,808.56 10,670.35 10,671.80 0.0M
2024-04-29 10,941.11 10,975.95 10,837.59 10,882.38 0.0M
2024-04-26 10,869.04 10,973.72 10,855.62 10,955.21 0.0M
2024-04-25 10,828.29 10,888.84 10,767.80 10,856.85 0.0M
2024-04-24 10,993.88 11,053.45 10,937.26 10,974.17 0.0M
2024-04-23 10,874.36 11,004.49 10,855.10 10,984.61 0.0M
2024-04-22 10,744.55 10,883.74 10,700.03 10,849.35 0.0M
2024-04-19 10,667.61 10,722.18 10,631.26 10,671.12 0.0M
2024-04-18 10,648.24 10,727.07 10,593.20 10,622.60 0.0M
2024-04-17 10,706.42 10,722.01 10,578.73 10,600.22 0.0M
2024-04-16 10,720.29 10,746.17 10,597.99 10,658.65 0.0M
2024-04-15 11,094.00 11,116.45 10,744.36 10,770.47 0.0M
2024-04-12 11,208.92 11,214.43 11,009.13 11,038.65 0.0M
2024-04-11 11,231.45 11,300.37 11,150.68 11,283.21 0.0M
2024-04-10 11,211.34 11,290.34 11,157.35 11,199.87 0.0M
2024-04-09 11,440.79 11,459.81 11,292.15 11,404.97 0.0M
2024-04-08 11,367.41 11,407.58 11,301.13 11,386.86 0.0M
2024-04-05 11,223.64 11,330.81 11,217.21 11,276.67 0.0M
2024-04-04 11,466.40 11,489.27 11,240.54 11,252.62 0.0M
2024-04-03 11,316.65 11,397.80 11,311.76 11,359.46 0.0M
2024-04-02 11,314.59 11,356.90 11,286.88 11,346.83 0.0M
2024-04-01 11,665.97 11,666.74 11,440.19 11,446.91 0.0M
2024-03-28 11,653.41 11,726.03 11,644.82 11,672.21 0.0M
2024-03-27 11,603.18 11,624.76 11,521.31 11,607.38 0.0M
2024-03-26 11,593.96 11,605.39 11,468.17 11,469.92 0.0M
2024-03-25 11,456.75 11,560.52 11,453.50 11,516.84 0.0M
2024-03-22 11,586.19 11,602.61 11,443.75 11,444.86 0.0M
2024-03-21 11,574.88 11,675.97 11,549.84 11,624.17 0.0M
2024-03-20 11,224.78 11,530.62 11,224.78 11,518.51 0.0M
2024-03-19 11,322.22 11,368.18 11,251.39 11,345.65 0.0M
2024-03-18 11,391.08 11,445.94 11,383.66 11,402.83 0.0M
2024-03-15 11,287.96 11,431.44 11,287.96 11,384.19 0.0M
2024-03-14 11,518.05 11,519.41 11,273.70 11,365.70 0.0M
2024-03-13 11,555.31 11,657.05 11,524.80 11,540.83 0.0M
2024-03-12 11,597.18 11,619.68 11,501.25 11,583.07 0.0M
2024-03-11 11,634.75 11,664.39 11,552.91 11,574.32 0.0M
2024-03-08 11,543.20 11,702.64 11,540.91 11,596.05 0.0M
2024-03-07 11,551.35 11,565.40 11,448.96 11,481.81 0.0M
2024-03-06 11,440.77 11,497.45 11,364.24 11,492.72 0.0M
2024-03-05 11,454.72 11,582.78 11,321.00 11,355.57 0.0M
2024-03-04 11,444.38 11,571.74 11,421.80 11,526.28 0.0M
2024-03-01 11,303.68 11,369.81 11,221.92 11,366.31 0.0M
2024-02-29 11,378.26 11,405.69 11,221.66 11,305.67 0.0M
2024-02-28 11,222.49 11,359.40 11,216.49 11,294.20 0.0M
2024-02-27 11,254.82 11,280.12 11,184.27 11,234.25 0.0M
2024-02-26 11,066.69 11,212.81 11,066.69 11,178.72 0.0M
2024-02-23 11,075.10 11,108.74 11,058.83 11,072.62 0.0M
2024-02-22 10,978.58 11,073.87 10,972.51 11,065.39 0.0M
2024-02-21 10,875.56 10,933.03 10,847.96 10,929.93 0.0M
2024-02-20 10,949.20 10,956.27 10,862.88 10,920.02 0.0M
2024-02-16 11,071.71 11,130.74 10,983.81 11,001.06 0.0M
2024-02-15 10,972.45 11,081.42 10,964.06 11,038.70 0.0M
2024-02-14 10,826.22 10,901.61 10,811.32 10,896.16 0.0M
2024-02-13 10,669.96 10,709.50 10,579.10 10,656.61 0.0M
2024-02-12 10,811.01 10,933.08 10,811.01 10,884.28 0.0M
2024-02-09 10,745.26 10,795.09 10,696.66 10,794.95 0.0M
2024-02-08 10,628.55 10,727.43 10,627.96 10,690.19 0.0M
2024-02-07 10,585.19 10,635.66 10,503.18 10,615.04 0.0M
2024-02-06 10,511.19 10,559.76 10,492.75 10,535.84 0.0M
2024-02-05 10,599.84 10,603.53 10,467.62 10,499.29 0.0M
2024-02-02 10,649.00 10,731.30 10,610.51 10,700.76 0.0M
2024-02-01 10,603.94 10,712.49 10,529.49 10,710.41 0.0M
2024-01-31 10,779.28 10,813.08 10,590.74 10,595.67 0.0M
2024-01-30 10,818.86 10,844.49 10,791.20 10,794.23 0.0M
2024-01-29 10,722.99 10,844.09 10,720.49 10,842.65 0.0M
2024-01-26 10,741.75 10,767.03 10,684.64 10,706.51 0.0M
2024-01-25 10,668.98 10,679.49 10,601.01 10,671.83 0.0M
2024-01-24 10,750.25 10,750.25 10,573.95 10,577.49 0.0M
2024-01-23 10,677.11 10,681.35 10,604.96 10,631.57 0.0M
2024-01-22 10,602.92 10,726.62 10,595.42 10,658.46 0.0M
2024-01-19 10,470.75 10,553.83 10,401.66 10,553.18 0.0M
2024-01-18 10,517.80 10,529.50 10,373.16 10,451.12 0.0M
2024-01-17 10,407.66 10,508.64 10,407.66 10,485.71 0.0M
2024-01-16 10,551.75 10,594.87 10,486.73 10,546.50 0.0M
2024-01-12 10,685.74 10,706.82 10,582.64 10,607.28 0.0M
2024-01-11 10,753.96 10,769.02 10,564.42 10,623.98 0.0M
2024-01-10 10,702.95 10,757.72 10,649.97 10,730.34 0.0M
2024-01-09 10,780.69 10,781.86 10,705.20 10,720.15 0.0M
2024-01-08 10,716.71 10,858.47 10,694.48 10,858.47 0.0M
2024-01-05 10,698.91 10,792.31 10,659.95 10,688.25 0.0M
2024-01-04 10,714.61 10,816.68 10,694.67 10,745.34 0.0M
2024-01-03 10,810.99 10,820.75 10,708.01 10,717.53 0.0M
2024-01-02 11,082.46 11,082.63 10,927.77 10,973.04 0.0M