NQ 100 Technology TR

🏛️ usa →
15,194.60
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 6,799.22 6,894.06 6,772.48 6,891.37 0.0M
2022-12-29 6,772.12 6,924.60 6,748.82 6,907.46 0.0M
2022-12-28 6,755.39 6,819.17 6,670.30 6,688.23 0.0M
2022-12-27 6,826.64 6,836.15 6,743.35 6,784.07 0.0M
2022-12-23 6,824.03 6,876.40 6,763.53 6,871.23 0.0M
2022-12-22 6,994.47 7,000.69 6,754.41 6,874.35 0.0M
2022-12-21 7,030.88 7,161.20 6,996.22 7,127.79 0.0M
2022-12-20 6,950.48 7,068.33 6,936.68 7,023.99 0.0M
2022-12-19 7,133.58 7,141.51 6,979.60 7,026.76 0.0M
2022-12-16 7,171.29 7,227.63 7,098.49 7,151.88 0.0M
2022-12-15 7,356.86 7,380.50 7,169.11 7,193.88 0.0M
2022-12-14 7,560.81 7,649.00 7,403.32 7,485.53 0.0M
2022-12-13 7,777.62 7,795.86 7,466.05 7,556.87 0.0M
2022-12-12 7,239.08 7,413.16 7,233.75 7,411.99 0.0M
2022-12-09 7,271.54 7,354.17 7,226.85 7,253.26 0.0M
2022-12-08 7,152.06 7,313.32 7,114.99 7,285.79 0.0M
2022-12-07 7,107.83 7,170.66 7,063.37 7,115.97 0.0M
2022-12-06 7,291.69 7,297.09 7,092.91 7,142.69 0.0M
2022-12-05 7,420.47 7,440.75 7,249.14 7,298.13 0.0M
2022-12-02 7,367.12 7,485.59 7,345.44 7,464.91 0.0M
2022-12-01 7,539.80 7,635.07 7,465.90 7,576.71 0.0M
2022-11-30 7,101.53 7,487.51 7,079.15 7,486.38 0.0M
2022-11-29 7,176.09 7,194.10 7,082.81 7,112.19 0.0M
2022-11-28 7,231.83 7,308.51 7,126.94 7,157.74 0.0M
2022-11-25 7,308.60 7,338.24 7,293.98 7,293.98 0.0M
2022-11-23 7,244.49 7,391.37 7,243.10 7,363.24 0.0M
2022-11-22 7,161.18 7,272.97 7,082.51 7,269.64 0.0M
2022-11-21 7,168.88 7,203.43 7,114.57 7,140.71 0.0M
2022-11-18 7,401.65 7,401.97 7,181.77 7,251.50 0.0M
2022-11-17 7,142.12 7,325.47 7,131.07 7,274.56 0.0M
2022-11-16 7,444.19 7,461.18 7,295.68 7,324.61 0.0M
2022-11-15 7,663.11 7,678.66 7,492.69 7,590.86 0.0M
2022-11-14 7,439.12 7,496.55 7,351.03 7,376.53 0.0M
2022-11-11 7,236.94 7,528.28 7,197.19 7,492.24 0.0M
2022-11-10 6,994.05 7,239.88 6,936.37 7,232.62 0.0M
2022-11-09 6,643.93 6,652.45 6,535.68 6,545.34 0.0M
2022-11-08 6,706.06 6,844.03 6,616.27 6,734.90 0.0M
2022-11-07 6,548.95 6,638.27 6,462.50 6,621.66 0.0M
2022-11-04 6,583.06 6,583.06 6,344.90 6,490.48 0.0M
2022-11-03 6,494.36 6,586.72 6,417.47 6,449.61 0.0M
2022-11-02 6,973.99 7,009.12 6,634.53 6,635.51 0.0M
2022-11-01 7,111.13 7,123.98 6,923.33 6,931.81 0.0M
2022-10-31 7,004.93 7,025.25 6,920.91 6,961.73 0.0M
2022-10-28 6,864.38 7,069.13 6,846.56 7,060.08 0.0M
2022-10-27 6,997.00 7,032.05 6,848.56 6,856.59 0.0M
2022-10-26 6,905.44 7,140.41 6,884.22 6,947.42 0.0M
2022-10-25 6,949.74 7,088.85 6,949.74 7,083.90 0.0M
2022-10-24 6,855.16 6,912.61 6,709.46 6,889.86 0.0M
2022-10-21 6,651.29 6,869.15 6,601.11 6,856.07 0.0M
2022-10-20 6,695.45 6,874.85 6,651.45 6,693.49 0.0M
2022-10-19 6,648.53 6,756.42 6,608.13 6,661.21 0.0M
2022-10-18 6,859.29 6,876.37 6,619.01 6,707.55 0.0M
2022-10-17 6,622.83 6,673.42 6,595.87 6,630.38 0.0M
2022-10-14 6,724.79 6,735.24 6,388.42 6,397.63 0.0M
2022-10-13 6,265.59 6,707.48 6,215.30 6,645.49 0.0M
2022-10-12 6,559.73 6,598.54 6,477.00 6,523.86 0.0M
2022-10-11 6,664.68 6,693.47 6,493.41 6,557.92 0.0M
2022-10-10 6,940.96 6,945.28 6,669.90 6,739.04 0.0M
2022-10-07 7,124.38 7,151.19 6,915.26 6,948.11 0.0M
2022-10-06 7,359.77 7,447.91 7,289.48 7,316.95 0.0M
2022-10-05 7,204.46 7,418.00 7,140.31 7,367.52 0.0M
2022-10-04 7,277.22 7,351.27 7,256.15 7,328.62 0.0M
2022-10-03 6,925.14 7,118.50 6,887.61 7,064.95 0.0M
2022-09-30 6,917.13 7,072.91 6,840.14 6,842.56 0.0M
2022-09-29 6,989.57 7,010.53 6,867.34 6,949.24 0.0M
2022-09-28 6,949.90 7,138.59 6,933.33 7,108.67 0.0M
2022-09-27 7,038.45 7,084.92 6,871.19 6,963.51 0.0M
2022-09-26 6,989.87 7,097.80 6,900.96 6,905.59 0.0M
2022-09-23 7,017.30 7,036.17 6,880.01 6,979.47 0.0M
2022-09-22 7,186.20 7,223.04 7,055.42 7,073.96 0.0M
2022-09-21 7,373.85 7,545.68 7,233.94 7,235.02 0.0M
2022-09-20 7,370.55 7,416.63 7,299.74 7,341.59 0.0M
2022-09-19 7,314.46 7,448.63 7,314.28 7,438.52 0.0M
2022-09-16 7,358.38 7,399.68 7,277.46 7,387.60 0.0M
2022-09-15 7,545.62 7,670.49 7,434.75 7,477.32 0.0M
2022-09-14 7,645.12 7,686.76 7,555.42 7,644.31 0.0M
2022-09-13 7,740.63 7,804.23 7,586.27 7,602.56 0.0M
2022-09-12 8,025.80 8,093.14 7,988.96 8,076.42 0.0M
2022-09-09 7,869.64 8,007.25 7,869.08 7,989.21 0.0M
2022-09-08 7,514.29 7,740.14 7,503.48 7,722.70 0.0M
2022-09-07 7,479.19 7,646.92 7,426.43 7,609.91 0.0M
2022-09-06 7,520.61 7,550.91 7,406.38 7,454.84 0.0M
2022-09-02 7,701.34 7,761.57 7,494.62 7,532.88 0.0M
2022-09-01 7,622.25 7,640.95 7,426.67 7,607.90 0.0M
2022-08-31 7,943.62 7,978.02 7,765.03 7,807.81 0.0M
2022-08-30 7,997.83 8,017.41 7,765.06 7,861.00 0.0M
2022-08-29 7,966.49 8,071.12 7,917.19 7,923.43 0.0M
2022-08-26 8,435.11 8,443.98 8,047.87 8,050.64 0.0M
2022-08-25 8,291.18 8,438.68 8,268.29 8,435.21 0.0M
2022-08-24 8,220.87 8,294.87 8,182.75 8,238.77 0.0M
2022-08-23 8,217.82 8,329.00 8,185.17 8,200.00 0.0M
2022-08-22 8,291.32 8,335.73 8,166.73 8,191.12 0.0M
2022-08-19 8,573.39 8,606.66 8,417.43 8,455.70 0.0M
2022-08-18 8,645.26 8,745.82 8,608.26 8,706.45 0.0M
2022-08-17 8,717.96 8,729.62 8,568.64 8,648.88 0.0M
2022-08-16 8,860.57 8,910.23 8,731.55 8,852.52 0.0M
2022-08-15 8,842.72 8,965.85 8,830.87 8,943.60 0.0M
2022-08-12 8,747.25 8,887.86 8,702.24 8,886.76 0.0M
2022-08-11 8,836.17 8,933.32 8,649.90 8,667.70 0.0M
2022-08-10 8,684.52 8,763.25 8,617.48 8,749.96 0.0M
2022-08-09 8,516.91 8,550.75 8,352.82 8,417.19 0.0M
2022-08-08 8,662.57 8,836.14 8,626.91 8,670.49 0.0M
2022-08-05 8,534.63 8,737.08 8,534.63 8,700.19 0.0M
2022-08-04 8,612.72 8,691.68 8,538.07 8,688.95 0.0M
2022-08-03 8,434.69 8,687.42 8,432.68 8,671.26 0.0M
2022-08-02 8,318.13 8,542.53 8,318.13 8,439.62 0.0M
2022-08-01 8,303.98 8,521.48 8,264.45 8,429.08 0.0M
2022-07-29 8,235.24 8,412.92 8,208.66 8,394.49 0.0M
2022-07-28 8,153.95 8,307.06 8,041.98 8,298.46 0.0M
2022-07-27 7,997.51 8,233.57 7,938.75 8,184.42 0.0M
2022-07-26 8,010.64 8,019.85 7,788.39 7,816.68 0.0M
2022-07-25 8,094.87 8,106.19 7,979.72 8,051.07 0.0M
2022-07-22 8,305.69 8,402.23 8,086.68 8,137.22 0.0M
2022-07-21 8,210.18 8,340.99 8,138.60 8,340.59 0.0M
2022-07-20 7,993.69 8,242.35 7,961.80 8,207.89 0.0M
2022-07-19 7,798.70 7,964.80 7,737.66 7,957.77 0.0M
2022-07-18 7,830.97 7,866.58 7,636.03 7,668.78 0.0M
2022-07-15 7,626.41 7,727.14 7,545.14 7,724.72 0.0M
2022-07-14 7,500.00 7,580.49 7,341.58 7,538.71 0.0M
2022-07-13 7,379.42 7,622.74 7,354.96 7,548.37 0.0M
2022-07-12 7,765.96 7,818.30 7,507.56 7,554.39 0.0M
2022-07-11 7,793.01 7,817.32 7,646.02 7,698.29 0.0M
2022-07-08 7,769.59 7,970.92 7,747.64 7,910.99 0.0M
2022-07-07 7,748.01 7,930.47 7,748.01 7,908.86 0.0M
2022-07-06 7,672.75 7,737.25 7,583.43 7,670.91 0.0M
2022-07-05 7,335.24 7,646.90 7,296.04 7,645.81 0.0M
2022-07-01 7,421.78 7,479.52 7,323.73 7,460.86 0.0M
2022-06-30 7,492.18 7,583.20 7,320.68 7,456.01 0.0M
2022-06-29 7,593.09 7,642.20 7,506.12 7,587.34 0.0M
2022-06-28 7,917.35 7,994.96 7,628.30 7,635.36 0.0M
2022-06-27 8,039.20 8,061.66 7,874.97 7,908.87 0.0M
2022-06-24 7,766.90 8,004.81 7,753.78 8,001.33 0.0M
2022-06-23 7,569.18 7,672.06 7,468.19 7,647.04 0.0M
2022-06-22 7,407.76 7,624.08 7,406.43 7,485.06 0.0M
2022-06-21 7,479.04 7,621.04 7,471.57 7,515.95 0.0M
2022-06-17 7,271.66 7,392.04 7,177.64 7,330.72 0.0M
2022-06-16 7,402.42 7,427.55 7,161.65 7,223.90 0.0M
2022-06-15 7,559.43 7,766.46 7,464.39 7,644.84 0.0M
2022-06-14 7,499.22 7,531.53 7,373.23 7,448.58 0.0M
2022-06-13 7,587.97 7,665.00 7,385.50 7,406.27 0.0M
2022-06-10 8,045.18 8,076.79 7,854.51 7,880.43 0.0M
2022-06-09 8,422.53 8,538.69 8,245.28 8,246.80 0.0M
2022-06-08 8,568.93 8,635.03 8,454.80 8,495.31 0.0M
2022-06-07 8,351.66 8,612.99 8,324.22 8,594.98 0.0M
2022-06-06 8,601.71 8,636.14 8,407.48 8,456.66 0.0M
2022-06-03 8,505.90 8,588.08 8,401.19 8,439.85 0.0M
2022-06-02 8,305.94 8,690.10 8,296.94 8,684.31 0.0M
2022-06-01 8,485.98 8,545.51 8,239.02 8,321.77 0.0M
2022-05-31 8,510.81 8,510.81 8,318.28 8,398.80 0.0M
2022-05-27 8,316.43 8,513.81 8,314.45 8,512.56 0.0M
2022-05-26 7,851.39 8,221.62 7,847.20 8,175.81 0.0M
2022-05-25 7,668.12 7,962.62 7,656.23 7,893.58 0.0M
2022-05-24 7,807.05 7,833.96 7,606.11 7,697.12 0.0M
2022-05-23 7,863.91 7,961.68 7,775.97 7,946.05 0.0M
2022-05-20 8,024.36 8,028.18 7,594.15 7,885.78 0.0M
2022-05-19 7,743.07 7,985.90 7,697.58 7,833.21 0.0M
2022-05-18 7,993.52 8,064.97 7,701.12 7,725.30 0.0M
2022-05-17 8,120.67 8,177.28 7,933.89 8,140.63 0.0M
2022-05-16 8,003.67 8,081.34 7,881.86 7,900.52 0.0M
2022-05-13 7,838.23 8,146.17 7,822.14 8,107.63 0.0M
2022-05-12 7,474.07 7,783.45 7,422.52 7,671.97 0.0M
2022-05-11 7,789.99 8,011.91 7,586.29 7,603.14 0.0M
2022-05-10 7,983.03 8,024.79 7,663.69 7,888.39 0.0M
2022-05-09 7,994.89 8,080.43 7,690.51 7,727.89 0.0M
2022-05-06 8,327.59 8,418.82 8,075.96 8,199.00 0.0M
2022-05-05 8,790.54 8,797.79 8,312.90 8,417.44 0.0M
2022-05-04 8,638.66 8,942.91 8,370.32 8,936.63 0.0M
2022-05-03 8,625.96 8,740.36 8,571.91 8,648.61 0.0M
2022-05-02 8,455.32 8,678.67 8,402.33 8,674.65 0.0M
2022-04-29 8,755.33 8,917.06 8,448.28 8,459.22 0.0M
2022-04-28 8,668.49 8,956.99 8,522.55 8,879.19 0.0M
2022-04-27 8,435.38 8,658.41 8,418.61 8,459.17 0.0M
2022-04-26 8,758.06 8,770.36 8,484.60 8,485.51 0.0M
2022-04-25 8,566.87 8,844.82 8,566.82 8,838.73 0.0M
2022-04-22 8,857.31 8,911.75 8,623.86 8,629.61 0.0M
2022-04-21 9,281.62 9,379.00 8,822.74 8,856.16 0.0M
2022-04-20 9,400.38 9,435.21 9,160.31 9,174.74 0.0M
2022-04-19 9,032.75 9,330.67 8,991.94 9,313.19 0.0M
2022-04-18 9,034.27 9,147.11 8,959.46 9,070.93 0.0M
2022-04-14 9,367.66 9,367.66 9,075.86 9,081.19 0.0M
2022-04-13 9,126.89 9,393.82 9,101.75 9,357.90 0.0M
2022-04-12 9,357.85 9,434.09 9,068.74 9,102.09 0.0M
2022-04-11 9,195.23 9,266.14 9,133.74 9,164.87 0.0M
2022-04-08 9,423.45 9,478.31 9,322.38 9,333.89 0.0M
2022-04-07 9,457.12 9,610.33 9,349.11 9,522.66 0.0M
2022-04-06 9,552.21 9,623.86 9,414.53 9,494.63 0.0M
2022-04-05 10,081.07 10,090.93 9,729.12 9,757.01 0.0M
2022-04-04 9,949.74 10,121.72 9,932.17 10,118.05 0.0M
2022-04-01 9,965.61 9,986.58 9,771.51 9,887.75 0.0M
2022-03-31 10,040.61 10,106.89 9,906.53 9,909.07 0.0M
2022-03-30 10,191.03 10,267.70 9,999.06 10,048.17 0.0M
2022-03-29 10,197.17 10,298.40 10,071.96 10,272.64 0.0M
2022-03-28 9,862.45 10,045.24 9,791.92 10,043.45 0.0M
2022-03-25 9,953.86 9,973.64 9,722.05 9,881.28 0.0M
2022-03-24 9,734.34 9,966.78 9,634.77 9,964.86 0.0M
2022-03-23 9,745.42 9,882.69 9,640.93 9,661.62 0.0M
2022-03-22 9,676.00 9,978.24 9,671.00 9,894.24 0.0M
2022-03-21 9,682.30 9,777.79 9,516.89 9,691.85 0.0M
2022-03-18 9,435.87 9,778.11 9,407.71 9,763.09 0.0M
2022-03-17 9,250.25 9,485.56 9,208.39 9,483.92 0.0M
2022-03-16 9,039.74 9,352.49 8,931.45 9,350.67 0.0M
2022-03-15 8,636.79 8,863.29 8,562.01 8,849.34 0.0M
2022-03-14 8,804.06 8,873.39 8,511.75 8,564.85 0.0M
2022-03-11 9,220.28 9,225.19 8,848.01 8,858.03 0.0M
2022-03-10 9,181.47 9,206.38 9,011.84 9,154.07 0.0M
2022-03-09 9,195.60 9,375.34 9,116.52 9,333.19 0.0M
2022-03-08 8,882.83 9,195.70 8,754.50 8,916.65 0.0M
2022-03-07 9,427.34 9,459.00 8,917.66 8,920.27 0.0M
2022-03-04 9,587.10 9,648.45 9,310.78 9,386.35 0.0M
2022-03-03 9,900.71 9,922.16 9,558.51 9,620.87 0.0M
2022-03-02 9,734.19 9,912.05 9,597.96 9,876.78 0.0M
2022-03-01 9,879.17 9,941.18 9,598.15 9,670.43 0.0M
2022-02-28 9,756.00 9,943.78 9,691.38 9,853.97 0.0M
2022-02-25 9,648.77 9,815.43 9,510.98 9,811.87 0.0M
2022-02-24 8,903.14 9,723.75 8,890.11 9,712.79 0.0M
2022-02-23 9,613.71 9,652.23 9,222.27 9,228.80 0.0M
2022-02-22 9,418.55 9,652.80 9,357.56 9,465.13 0.0M
2022-02-18 9,692.00 9,715.39 9,433.30 9,504.42 0.0M
2022-02-17 9,994.86 9,998.96 9,664.56 9,676.76 0.0M
2022-02-16 10,041.69 10,129.59 9,927.49 10,100.24 0.0M
2022-02-15 9,985.83 10,176.06 9,934.15 10,163.36 0.0M
2022-02-14 9,796.11 9,952.54 9,693.15 9,799.70 0.0M
2022-02-11 10,260.35 10,310.24 9,724.86 9,782.34 0.0M
2022-02-10 10,225.18 10,539.21 10,161.78 10,215.59 0.0M
2022-02-09 10,263.87 10,444.53 10,174.34 10,442.17 0.0M
2022-02-08 9,869.40 10,125.02 9,861.24 10,098.77 0.0M
2022-02-07 9,994.15 10,131.50 9,894.06 9,927.68 0.0M
2022-02-04 9,815.22 10,070.71 9,736.20 9,981.14 0.0M
2022-02-03 10,001.82 10,141.05 9,796.50 9,824.47 0.0M
2022-02-02 10,360.54 10,374.36 10,151.73 10,312.79 0.0M
2022-02-01 10,214.75 10,234.78 9,986.76 10,223.09 0.0M
2022-01-31 9,742.26 10,164.16 9,689.84 10,161.44 0.0M
2022-01-28 9,401.76 9,677.16 9,179.58 9,675.29 0.0M
2022-01-27 9,727.65 9,752.76 9,338.55 9,357.79 0.0M
2022-01-26 9,820.20 9,992.52 9,465.01 9,578.22 0.0M
2022-01-25 9,713.41 9,783.80 9,508.75 9,549.20 0.0M
2022-01-24 9,576.33 9,964.73 9,274.42 9,954.91 0.0M
2022-01-21 9,974.84 10,165.65 9,776.94 9,793.63 0.0M
2022-01-20 10,320.91 10,456.11 10,039.92 10,046.52 0.0M
2022-01-19 10,394.09 10,522.43 10,193.74 10,198.16 0.0M
2022-01-18 10,464.61 10,584.80 10,299.24 10,321.59 0.0M
2022-01-14 10,457.88 10,686.49 10,457.22 10,683.37 0.0M
2022-01-13 10,990.30 11,016.96 10,515.09 10,534.74 0.0M
2022-01-12 10,989.92 11,061.79 10,814.13 10,902.73 0.0M
2022-01-11 10,628.18 10,888.58 10,578.32 10,877.92 0.0M
2022-01-10 10,431.93 10,701.45 10,265.92 10,692.89 0.0M
2022-01-07 10,822.71 10,925.89 10,569.27 10,631.57 0.0M
2022-01-06 10,697.27 10,935.20 10,646.51 10,843.10 0.0M
2022-01-05 11,064.84 11,160.69 10,749.80 10,755.94 0.0M
2022-01-04 11,367.46 11,369.06 10,987.55 11,188.27 0.0M
2022-01-03 11,412.23 11,475.60 11,238.56 11,375.28 0.0M