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
2023-12-29 11,626.75 11,656.81 11,514.64 11,567.23 0.0M
2023-12-28 11,678.70 11,680.26 11,636.90 11,642.22 0.0M
2023-12-27 11,682.08 11,698.55 11,616.53 11,653.99 0.0M
2023-12-26 11,580.72 11,676.36 11,576.32 11,655.99 0.0M
2023-12-22 11,564.92 11,570.15 11,463.94 11,541.07 0.0M
2023-12-21 11,441.16 11,501.40 11,386.07 11,488.76 0.0M
2023-12-20 11,418.53 11,504.21 11,271.68 11,273.09 0.0M
2023-12-19 11,438.41 11,495.53 11,438.41 11,478.70 0.0M
2023-12-18 11,434.28 11,456.70 11,362.08 11,429.62 0.0M
2023-12-15 11,413.36 11,513.30 11,386.65 11,440.01 0.0M
2023-12-14 11,306.04 11,414.90 11,239.24 11,344.49 0.0M
2023-12-13 11,104.25 11,262.03 11,051.25 11,231.80 0.0M
2023-12-12 10,938.09 11,081.67 10,930.62 11,079.18 0.0M
2023-12-11 10,770.91 10,998.59 10,767.31 10,969.34 0.0M
2023-12-08 10,606.17 10,741.60 10,601.90 10,718.00 0.0M
2023-12-07 10,541.09 10,687.64 10,515.83 10,669.67 0.0M
2023-12-06 10,642.42 10,649.20 10,468.15 10,476.63 0.0M
2023-12-05 10,480.95 10,553.78 10,450.83 10,551.59 0.0M
2023-12-04 10,595.59 10,602.40 10,417.45 10,574.15 0.0M
2023-12-01 10,610.27 10,713.35 10,564.65 10,708.17 0.0M
2023-11-30 10,730.26 10,762.20 10,570.09 10,672.57 0.0M
2023-11-29 10,698.91 10,808.86 10,688.38 10,701.27 0.0M
2023-11-28 10,443.29 10,553.37 10,442.45 10,537.47 0.0M
2023-11-27 10,444.13 10,541.71 10,420.40 10,461.60 0.0M
2023-11-24 10,433.62 10,480.87 10,421.29 10,479.76 0.0M
2023-11-22 10,511.43 10,587.07 10,444.43 10,455.99 0.0M
2023-11-21 10,470.58 10,499.84 10,406.64 10,454.25 0.0M
2023-11-20 10,414.42 10,584.64 10,413.77 10,558.00 0.0M
2023-11-17 10,304.33 10,410.90 10,304.33 10,389.47 0.0M
2023-11-16 10,261.44 10,366.71 10,257.46 10,340.37 0.0M
2023-11-15 10,386.99 10,435.17 10,297.64 10,335.80 0.0M
2023-11-14 10,203.91 10,339.19 10,196.25 10,319.74 0.0M
2023-11-13 9,969.03 10,019.66 9,920.72 9,990.39 0.0M
2023-11-10 9,781.21 10,040.64 9,767.31 10,031.31 0.0M
2023-11-09 9,832.29 9,910.54 9,707.14 9,719.19 0.0M
2023-11-08 9,770.43 9,829.18 9,726.02 9,786.71 0.0M
2023-11-07 9,685.53 9,819.86 9,639.86 9,765.36 0.0M
2023-11-06 9,635.55 9,644.46 9,488.84 9,576.42 0.0M
2023-11-03 9,429.11 9,663.31 9,424.01 9,612.07 0.0M
2023-11-02 9,442.99 9,464.17 9,349.55 9,444.85 0.0M
2023-11-01 9,196.61 9,303.42 9,139.19 9,296.98 0.0M
2023-10-31 9,119.53 9,184.03 9,018.07 9,169.31 0.0M
2023-10-30 9,127.71 9,169.40 9,030.24 9,095.29 0.0M
2023-10-27 9,175.02 9,213.55 9,098.94 9,130.02 0.0M
2023-10-26 9,183.71 9,264.90 9,017.50 9,069.30 0.0M
2023-10-25 9,396.67 9,403.85 9,134.04 9,154.60 0.0M
2023-10-24 9,437.67 9,527.56 9,387.98 9,497.78 0.0M
2023-10-23 9,350.02 9,505.95 9,262.81 9,377.58 0.0M
2023-10-20 9,555.70 9,585.97 9,375.16 9,397.18 0.0M
2023-10-19 9,773.62 9,777.44 9,544.71 9,572.48 0.0M
2023-10-18 9,728.54 9,801.12 9,667.21 9,695.14 0.0M
2023-10-17 9,703.41 9,893.12 9,679.41 9,838.15 0.0M
2023-10-16 9,760.30 9,891.66 9,756.62 9,852.93 0.0M
2023-10-13 9,924.01 9,926.54 9,689.47 9,726.53 0.0M
2023-10-12 9,967.34 10,047.96 9,832.38 9,906.51 0.0M
2023-10-11 9,933.59 9,983.43 9,862.20 9,949.86 0.0M
2023-10-10 9,816.92 9,975.98 9,805.25 9,897.24 0.0M
2023-10-09 9,670.65 9,811.86 9,634.71 9,788.89 0.0M
2023-10-06 9,421.88 9,787.60 9,394.53 9,749.77 0.0M
2023-10-05 9,521.35 9,529.32 9,377.10 9,483.83 0.0M
2023-10-04 9,445.56 9,545.82 9,394.66 9,523.73 0.0M
2023-10-03 9,548.25 9,643.20 9,347.29 9,394.93 0.0M
2023-10-02 9,582.57 9,691.30 9,545.70 9,632.51 0.0M
2023-09-29 9,661.34 9,710.35 9,544.05 9,562.54 0.0M
2023-09-28 9,344.74 9,597.51 9,319.50 9,517.27 0.0M
2023-09-27 9,405.43 9,472.43 9,291.27 9,410.36 0.0M
2023-09-26 9,421.99 9,437.27 9,302.23 9,339.02 0.0M
2023-09-25 9,407.87 9,489.40 9,378.54 9,488.19 0.0M
2023-09-22 9,457.70 9,558.41 9,433.79 9,462.07 0.0M
2023-09-21 9,470.24 9,526.41 9,387.01 9,388.74 0.0M
2023-09-20 9,751.11 9,802.33 9,581.24 9,582.53 0.0M
2023-09-19 9,731.25 9,747.58 9,633.26 9,727.98 0.0M
2023-09-18 9,685.25 9,809.87 9,683.80 9,786.27 0.0M
2023-09-15 9,928.42 9,938.07 9,699.35 9,739.40 0.0M
2023-09-14 10,001.53 10,029.74 9,894.68 10,000.39 0.0M
2023-09-13 9,901.48 9,999.55 9,889.20 9,927.19 0.0M
2023-09-12 9,942.80 10,054.18 9,900.80 9,901.16 0.0M
2023-09-11 10,041.15 10,055.60 9,926.38 10,041.06 0.0M
2023-09-08 9,956.20 10,016.93 9,921.43 9,950.33 0.0M
2023-09-07 9,908.94 9,994.11 9,851.26 9,970.35 0.0M
2023-09-06 10,075.72 10,167.11 10,001.98 10,085.89 0.0M
2023-09-05 10,034.36 10,159.92 10,009.31 10,116.50 0.0M
2023-09-01 10,087.70 10,120.82 10,014.10 10,081.85 0.0M
2023-08-31 9,933.24 10,056.92 9,933.09 10,020.42 0.0M
2023-08-30 9,821.08 9,923.62 9,781.69 9,909.44 0.0M
2023-08-29 9,564.62 9,840.47 9,557.53 9,826.58 0.0M
2023-08-28 9,572.09 9,610.15 9,510.64 9,570.33 0.0M
2023-08-25 9,392.49 9,538.42 9,304.09 9,504.76 0.0M
2023-08-24 9,792.01 9,792.41 9,379.30 9,384.45 0.0M
2023-08-23 9,470.54 9,685.07 9,469.22 9,653.55 0.0M
2023-08-22 9,616.49 9,616.67 9,453.64 9,477.12 0.0M
2023-08-21 9,395.13 9,545.49 9,393.02 9,527.38 0.0M
2023-08-18 9,159.29 9,337.48 9,148.24 9,305.54 0.0M
2023-08-17 9,436.72 9,436.97 9,259.87 9,272.01 0.0M
2023-08-16 9,497.68 9,533.20 9,378.12 9,380.21 0.0M
2023-08-15 9,617.20 9,634.61 9,492.96 9,511.90 0.0M
2023-08-14 9,432.60 9,667.75 9,426.45 9,667.18 0.0M
2023-08-11 9,508.45 9,580.37 9,464.65 9,488.48 0.0M
2023-08-10 9,709.79 9,823.80 9,569.18 9,630.53 0.0M
2023-08-09 9,717.74 9,726.58 9,556.98 9,594.36 0.0M
2023-08-08 9,675.44 9,730.00 9,589.62 9,715.62 0.0M
2023-08-07 9,891.79 9,912.99 9,802.53 9,897.41 0.0M
2023-08-04 9,923.63 9,978.56 9,787.85 9,830.71 0.0M
2023-08-03 9,848.93 9,983.41 9,832.11 9,940.17 0.0M
2023-08-02 10,176.16 10,176.16 9,869.91 9,932.58 0.0M
2023-08-01 10,253.81 10,363.60 10,220.64 10,342.32 0.0M
2023-07-31 10,308.32 10,364.98 10,275.97 10,329.76 0.0M
2023-07-28 10,201.23 10,267.37 10,156.07 10,252.25 0.0M
2023-07-27 10,184.02 10,253.06 9,996.21 10,043.61 0.0M
2023-07-26 9,913.65 10,008.57 9,867.84 9,947.43 0.0M
2023-07-25 9,923.02 10,056.27 9,923.02 10,010.00 0.0M
2023-07-24 9,901.39 9,925.51 9,802.29 9,862.84 0.0M
2023-07-21 9,906.22 9,969.61 9,848.69 9,877.09 0.0M
2023-07-20 10,023.85 10,062.13 9,782.92 9,808.06 0.0M
2023-07-19 10,242.19 10,268.07 10,119.21 10,152.76 0.0M
2023-07-18 10,123.59 10,222.80 10,053.95 10,192.66 0.0M
2023-07-17 9,961.90 10,192.30 9,940.77 10,153.21 0.0M
2023-07-14 10,020.12 10,101.58 9,936.79 9,966.26 0.0M
2023-07-13 9,889.65 10,031.44 9,880.95 10,014.65 0.0M
2023-07-12 9,852.52 9,854.63 9,719.81 9,792.57 0.0M
2023-07-11 9,722.49 9,736.55 9,599.18 9,712.02 0.0M
2023-07-10 9,492.67 9,693.33 9,492.18 9,687.41 0.0M
2023-07-07 9,484.00 9,601.81 9,468.60 9,482.07 0.0M
2023-07-06 9,467.16 9,486.17 9,374.34 9,478.90 0.0M
2023-07-05 9,640.43 9,687.05 9,608.26 9,615.28 0.0M
2023-07-03 9,687.78 9,716.46 9,632.15 9,708.95 0.0M
2023-06-30 9,636.24 9,714.96 9,627.96 9,679.07 0.0M
2023-06-29 9,579.57 9,579.69 9,484.50 9,545.39 0.0M
2023-06-28 9,501.47 9,637.10 9,486.08 9,565.49 0.0M
2023-06-27 9,362.75 9,605.58 9,348.43 9,584.46 0.0M
2023-06-26 9,353.90 9,484.71 9,313.44 9,315.22 0.0M
2023-06-23 9,325.13 9,386.47 9,281.55 9,336.00 0.0M
2023-06-22 9,330.37 9,482.20 9,325.21 9,471.68 0.0M
2023-06-21 9,593.89 9,608.82 9,396.86 9,401.50 0.0M
2023-06-20 9,649.28 9,715.85 9,546.63 9,627.38 0.0M
2023-06-16 9,892.36 9,898.09 9,712.14 9,717.12 0.0M
2023-06-15 9,671.84 9,866.29 9,660.01 9,816.79 0.0M
2023-06-14 9,641.88 9,741.62 9,573.99 9,740.29 0.0M
2023-06-13 9,700.26 9,712.76 9,571.27 9,677.47 0.0M
2023-06-12 9,383.97 9,565.35 9,378.11 9,562.90 0.0M
2023-06-09 9,366.36 9,439.30 9,258.30 9,307.79 0.0M
2023-06-08 9,177.88 9,308.13 9,171.32 9,283.57 0.0M
2023-06-07 9,409.12 9,431.69 9,155.21 9,175.92 0.0M
2023-06-06 9,272.35 9,420.77 9,252.70 9,366.47 0.0M
2023-06-05 9,298.91 9,353.40 9,209.93 9,300.18 0.0M
2023-06-02 9,394.94 9,419.55 9,270.70 9,326.48 0.0M
2023-06-01 9,140.57 9,366.54 9,107.31 9,288.70 0.0M
2023-05-31 9,169.57 9,257.61 9,136.16 9,186.63 0.0M
2023-05-30 9,429.29 9,456.57 9,227.22 9,273.49 0.0M
2023-05-26 8,969.10 9,284.76 8,964.80 9,254.49 0.0M
2023-05-25 8,732.99 8,844.93 8,647.92 8,814.53 0.0M
2023-05-24 8,483.20 8,551.50 8,455.46 8,511.22 0.0M
2023-05-23 8,665.78 8,712.02 8,591.76 8,594.42 0.0M
2023-05-22 8,636.74 8,760.83 8,626.60 8,733.60 0.0M
2023-05-19 8,683.24 8,693.70 8,621.19 8,659.59 0.0M
2023-05-18 8,485.41 8,691.55 8,483.36 8,681.61 0.0M
2023-05-17 8,334.42 8,469.56 8,290.72 8,452.27 0.0M
2023-05-16 8,280.75 8,346.90 8,280.61 8,290.54 0.0M
2023-05-15 8,146.02 8,323.48 8,139.03 8,323.22 0.0M
2023-05-12 8,158.89 8,170.69 8,073.34 8,141.60 0.0M
2023-05-11 8,184.85 8,187.35 8,094.46 8,148.55 0.0M
2023-05-10 8,151.42 8,203.13 8,099.38 8,174.78 0.0M
2023-05-09 8,059.18 8,089.66 8,036.42 8,050.80 0.0M
2023-05-08 8,107.76 8,130.44 8,040.49 8,122.25 0.0M
2023-05-05 7,944.87 8,086.31 7,940.26 8,062.47 0.0M
2023-05-04 7,913.07 8,003.04 7,901.03 7,935.45 0.0M
2023-05-03 7,965.86 8,042.95 7,910.44 7,914.95 0.0M
2023-05-02 8,075.09 8,083.33 7,933.24 7,974.90 0.0M
2023-05-01 8,044.54 8,092.39 8,027.48 8,071.55 0.0M
2023-04-28 7,997.20 8,062.39 7,952.11 8,061.44 0.0M
2023-04-27 7,950.07 8,019.41 7,867.81 8,004.13 0.0M
2023-04-26 7,797.29 7,965.55 7,842.60 7,869.58 0.0M
2023-04-25 7,995.55 7,998.72 7,796.54 7,797.29 0.0M
2023-04-24 8,125.17 8,157.62 8,030.53 8,086.07 0.0M
2023-04-21 8,140.48 8,162.88 8,067.51 8,132.38 0.0M
2023-04-20 8,125.65 8,260.24 8,125.65 8,165.02 0.0M
2023-04-19 8,174.20 8,232.66 8,158.54 8,207.70 0.0M
2023-04-18 8,354.16 8,370.97 8,231.18 8,272.18 0.0M
2023-04-17 8,215.99 8,271.32 8,190.41 8,268.77 0.0M
2023-04-14 8,252.69 8,342.61 8,182.60 8,269.93 0.0M
2023-04-13 8,207.37 8,323.99 8,204.71 8,299.93 0.0M
2023-04-12 8,341.43 8,363.47 8,163.60 8,172.21 0.0M
2023-04-11 8,300.61 8,322.83 8,249.48 8,267.99 0.0M
2023-04-10 8,148.81 8,304.76 8,131.17 8,300.99 0.0M
2023-04-06 8,137.84 8,249.02 8,083.25 8,226.13 0.0M
2023-04-05 8,328.35 8,333.30 8,156.58 8,215.42 0.0M
2023-04-04 8,504.14 8,511.21 8,359.58 8,394.05 0.0M
2023-04-03 8,481.92 8,507.64 8,406.07 8,480.81 0.0M
2023-03-31 8,389.67 8,563.39 8,385.99 8,558.41 0.0M
2023-03-30 8,383.99 8,452.31 8,361.60 8,411.37 0.0M
2023-03-29 8,204.09 8,318.99 8,185.75 8,292.24 0.0M
2023-03-28 8,123.65 8,123.69 8,011.71 8,088.04 0.0M
2023-03-27 8,220.58 8,259.97 8,106.99 8,138.52 0.0M
2023-03-24 8,238.47 8,247.92 8,111.55 8,200.70 0.0M
2023-03-23 8,220.45 8,386.30 8,178.04 8,284.12 0.0M
2023-03-22 8,230.03 8,370.74 8,086.48 8,089.52 0.0M
2023-03-21 8,201.11 8,264.08 8,123.33 8,237.12 0.0M
2023-03-20 8,107.52 8,156.33 8,037.28 8,141.92 0.0M
2023-03-17 8,190.09 8,261.73 8,097.08 8,144.15 0.0M
2023-03-16 7,910.17 8,211.55 7,908.89 8,199.30 0.0M
2023-03-15 7,870.61 7,949.81 7,801.11 7,932.84 0.0M
2023-03-14 7,884.81 7,974.40 7,850.37 7,960.95 0.0M
2023-03-13 7,633.50 7,852.92 7,584.51 7,759.62 0.0M
2023-03-10 7,882.04 7,918.36 7,685.31 7,718.30 0.0M
2023-03-09 8,038.57 8,147.96 7,863.56 7,874.86 0.0M
2023-03-08 7,985.48 8,068.25 7,951.71 8,055.61 0.0M
2023-03-07 8,051.22 8,099.10 7,924.19 7,947.90 0.0M
2023-03-06 8,116.10 8,196.29 8,040.48 8,048.67 0.0M
2023-03-03 7,955.22 8,093.80 7,935.64 8,083.51 0.0M
2023-03-02 7,787.56 8,002.53 7,774.98 7,975.70 0.0M
2023-03-01 7,927.08 7,981.26 7,850.97 7,862.73 0.0M
2023-02-28 7,888.33 7,988.52 7,879.61 7,911.17 0.0M
2023-02-27 7,944.64 7,977.57 7,875.05 7,884.99 0.0M
2023-02-24 7,825.66 7,884.74 7,788.03 7,833.93 0.0M
2023-02-23 8,032.13 8,033.86 7,865.77 8,000.94 0.0M
2023-02-22 7,844.47 7,905.53 7,789.48 7,837.77 0.0M
2023-02-21 7,879.32 7,949.33 7,784.52 7,790.44 0.0M
2023-02-17 8,062.12 8,084.64 7,941.41 8,015.83 0.0M
2023-02-16 8,177.77 8,273.48 8,128.86 8,136.25 0.0M
2023-02-15 8,253.37 8,374.46 8,197.31 8,372.70 0.0M
2023-02-14 8,076.99 8,307.98 8,051.44 8,284.75 0.0M
2023-02-13 8,053.53 8,153.20 7,996.15 8,135.11 0.0M
2023-02-10 8,020.34 8,047.42 7,923.88 8,003.57 0.0M
2023-02-09 8,282.30 8,315.28 8,069.46 8,109.57 0.0M
2023-02-08 8,291.84 8,335.20 8,133.54 8,144.22 0.0M
2023-02-07 8,057.24 8,323.00 8,027.31 8,288.19 0.0M
2023-02-06 8,050.53 8,160.01 8,018.06 8,045.22 0.0M
2023-02-03 8,140.70 8,344.73 8,140.36 8,177.88 0.0M
2023-02-02 8,309.98 8,462.37 8,254.67 8,388.31 0.0M
2023-02-01 7,798.63 8,162.54 7,791.73 8,100.62 0.0M
2023-01-31 7,632.15 7,772.82 7,622.07 7,771.30 0.0M
2023-01-30 7,711.26 7,750.12 7,625.47 7,626.26 0.0M
2023-01-27 7,705.07 7,880.89 7,703.13 7,825.32 0.0M
2023-01-26 7,743.03 7,823.23 7,646.95 7,819.04 0.0M
2023-01-25 7,469.91 7,638.79 7,400.82 7,616.35 0.0M
2023-01-24 7,624.59 7,702.61 7,601.53 7,636.43 0.0M
2023-01-23 7,463.63 7,704.32 7,448.98 7,691.08 0.0M
2023-01-20 7,244.33 7,443.24 7,226.47 7,436.63 0.0M
2023-01-19 7,246.18 7,286.63 7,168.28 7,190.13 0.0M
2023-01-18 7,476.91 7,530.70 7,295.05 7,298.92 0.0M
2023-01-17 7,340.36 7,422.59 7,321.66 7,400.99 0.0M
2023-01-13 7,242.67 7,376.14 7,242.67 7,370.34 0.0M
2023-01-12 7,282.61 7,354.01 7,140.83 7,323.14 0.0M
2023-01-11 7,172.56 7,271.04 7,123.79 7,269.20 0.0M
2023-01-10 7,069.48 7,157.74 7,030.49 7,153.57 0.0M
2023-01-09 7,091.11 7,238.52 7,067.37 7,106.60 0.0M
2023-01-06 6,836.09 7,015.55 6,728.76 6,983.60 0.0M
2023-01-05 6,846.81 6,859.83 6,760.53 6,766.74 0.0M
2023-01-04 6,963.23 7,002.72 6,863.20 6,950.36 0.0M
2023-01-03 7,015.14 7,045.59 6,789.78 6,845.32 0.0M