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
2024-12-31 12,603.65 12,623.33 12,413.65 12,459.98 0.0M
2024-12-30 12,590.27 12,652.31 12,448.25 12,557.47 0.0M
2024-12-27 12,854.38 12,860.75 12,647.43 12,779.30 0.0M
2024-12-26 12,889.29 12,991.03 12,864.47 12,932.48 0.0M
2024-12-24 12,865.34 12,970.32 12,838.97 12,969.75 0.0M
2024-12-23 12,757.04 12,843.17 12,680.01 12,824.27 0.0M
2024-12-20 12,435.01 12,854.13 12,435.01 12,726.37 0.0M
2024-12-19 12,778.67 12,830.07 12,566.16 12,576.43 0.0M
2024-12-18 13,263.10 13,286.32 12,648.96 12,703.35 0.0M
2024-12-17 13,319.14 13,355.63 13,222.99 13,242.56 0.0M
2024-12-16 13,207.03 13,398.90 13,155.31 13,365.92 0.0M
2024-12-13 13,256.65 13,318.13 13,114.92 13,215.57 0.0M
2024-12-12 13,178.49 13,237.78 13,155.69 13,209.94 0.0M
2024-12-11 13,149.02 13,326.96 13,131.45 13,288.75 0.0M
2024-12-10 13,296.42 13,296.42 12,994.30 13,056.22 0.0M
2024-12-09 13,455.28 13,504.90 13,312.32 13,332.91 0.0M
2024-12-06 13,289.20 13,429.18 13,277.23 13,381.98 0.0M
2024-12-05 13,435.82 13,440.15 13,233.43 13,240.77 0.0M
2024-12-04 13,405.92 13,515.63 13,369.96 13,508.94 0.0M
2024-12-03 13,187.58 13,256.98 13,177.46 13,208.29 0.0M
2024-12-02 13,051.49 13,317.06 13,050.41 13,266.43 0.0M
2024-11-29 12,939.35 13,070.31 12,928.95 13,000.57 0.0M
2024-11-27 13,032.91 13,046.31 12,792.72 12,916.97 0.0M
2024-11-26 13,273.29 13,286.33 13,081.12 13,135.55 0.0M
2024-11-25 13,199.10 13,287.45 13,154.87 13,220.36 0.0M
2024-11-22 12,996.83 13,069.93 12,933.23 13,060.35 0.0M
2024-11-21 12,849.07 13,009.95 12,738.19 12,958.70 0.0M
2024-11-20 12,756.57 12,757.40 12,550.96 12,731.54 0.0M
2024-11-19 12,585.73 12,779.16 12,576.80 12,770.95 0.0M
2024-11-18 12,568.37 12,699.76 12,540.85 12,656.63 0.0M
2024-11-15 12,767.84 12,767.84 12,490.30 12,524.48 0.0M
2024-11-14 13,054.48 13,075.69 12,927.66 12,939.88 0.0M
2024-11-13 13,009.67 13,157.35 13,009.67 13,029.00 0.0M
2024-11-12 13,061.78 13,112.34 12,951.87 13,073.06 0.0M
2024-11-11 13,147.09 13,156.12 13,025.04 13,123.45 0.0M
2024-11-08 13,240.67 13,258.28 13,129.00 13,176.15 0.0M
2024-11-07 13,093.52 13,294.67 13,081.16 13,277.06 0.0M
2024-11-06 12,813.74 12,992.60 12,792.73 12,977.36 0.0M
2024-11-05 12,496.40 12,595.34 12,490.09 12,593.32 0.0M
2024-11-04 12,419.87 12,529.52 12,343.61 12,426.97 0.0M
2024-11-01 12,387.62 12,528.64 12,353.00 12,459.81 0.0M
2024-10-31 12,593.28 12,595.29 12,282.39 12,305.68 0.0M
2024-10-30 12,774.31 12,869.95 12,681.85 12,684.01 0.0M
2024-10-29 12,809.53 13,057.93 12,739.64 13,019.98 0.0M
2024-10-28 12,722.89 12,822.45 12,711.00 12,751.03 0.0M
2024-10-25 12,716.03 12,869.33 12,695.27 12,708.65 0.0M
2024-10-24 12,606.85 12,632.07 12,533.26 12,602.13 0.0M
2024-10-23 12,695.78 12,698.71 12,409.07 12,515.28 0.0M
2024-10-22 12,698.58 12,761.66 12,642.44 12,721.46 0.0M
2024-10-21 12,743.24 12,829.53 12,648.28 12,759.15 0.0M
2024-10-18 12,823.79 12,844.46 12,763.65 12,787.77 0.0M
2024-10-17 12,917.93 12,935.02 12,751.60 12,752.77 0.0M
2024-10-16 12,849.41 12,860.60 12,706.13 12,757.55 0.0M
2024-10-15 13,205.80 13,246.24 12,756.79 12,815.53 0.0M
2024-10-14 13,171.61 13,267.18 13,135.10 13,236.41 0.0M
2024-10-11 12,940.50 13,125.37 12,940.37 13,090.77 0.0M
2024-10-10 12,803.76 13,008.25 12,797.27 12,979.15 0.0M
2024-10-09 12,737.71 12,933.79 12,710.78 12,920.84 0.0M
2024-10-08 12,625.53 12,759.39 12,574.68 12,738.84 0.0M
2024-10-07 12,626.77 12,703.06 12,564.62 12,615.36 0.0M
2024-10-04 12,743.25 12,743.66 12,572.41 12,704.27 0.0M
2024-10-03 12,420.22 12,624.62 12,419.00 12,521.36 0.0M
2024-10-02 12,424.10 12,599.51 12,354.40 12,526.99 0.0M
2024-10-01 12,677.62 12,685.43 12,313.53 12,396.42 0.0M
2024-09-30 12,646.55 12,711.47 12,524.26 12,651.90 0.0M
2024-09-27 12,815.05 12,830.95 12,671.91 12,708.17 0.0M
2024-09-26 12,925.41 12,925.41 12,560.86 12,769.14 0.0M
2024-09-25 12,481.00 12,613.25 12,479.15 12,518.30 0.0M
2024-09-24 12,521.64 12,577.94 12,384.84 12,516.34 0.0M
2024-09-23 12,449.51 12,467.95 12,406.80 12,435.48 0.0M
2024-09-20 12,416.59 12,448.95 12,256.55 12,394.45 0.0M
2024-09-19 12,499.46 12,576.29 12,399.50 12,477.89 0.0M
2024-09-18 12,238.23 12,340.48 12,106.46 12,116.70 0.0M
2024-09-17 12,315.94 12,337.19 12,150.12 12,205.24 0.0M
2024-09-16 12,184.21 12,240.49 12,113.50 12,225.85 0.0M
2024-09-13 12,182.21 12,298.33 12,181.03 12,258.76 0.0M
2024-09-12 12,154.99 12,248.12 12,064.12 12,168.65 0.0M
2024-09-11 11,898.19 12,199.69 11,688.34 12,183.12 0.0M
2024-09-10 11,823.61 11,878.16 11,671.15 11,869.87 0.0M
2024-09-09 11,756.41 11,837.35 11,680.56 11,801.81 0.0M
2024-09-06 11,951.90 11,969.92 11,598.38 11,649.64 0.0M
2024-09-05 11,914.90 12,072.76 11,866.47 11,959.45 0.0M
2024-09-04 11,944.19 12,140.41 11,914.45 12,009.70 0.0M
2024-09-03 12,535.13 12,535.13 12,054.62 12,111.73 0.0M
2024-08-30 12,675.60 12,697.75 12,526.23 12,672.10 0.0M
2024-08-29 12,404.87 12,615.20 12,379.10 12,410.71 0.0M
2024-08-28 12,459.52 12,484.07 12,204.64 12,293.27 0.0M
2024-08-27 12,371.30 12,514.69 12,315.60 12,488.00 0.0M
2024-08-26 12,574.40 12,617.51 12,401.53 12,434.85 0.0M
2024-08-23 12,675.24 12,740.97 12,551.80 12,677.06 0.0M
2024-08-22 12,822.14 12,836.74 12,481.32 12,502.42 0.0M
2024-08-21 12,710.06 12,807.40 12,677.44 12,795.33 0.0M
2024-08-20 12,695.60 12,768.22 12,612.61 12,654.66 0.0M
2024-08-19 12,560.24 12,728.61 12,499.83 12,728.61 0.0M
2024-08-16 12,475.46 12,596.21 12,459.91 12,562.26 0.0M
2024-08-15 12,338.20 12,568.92 12,331.96 12,552.55 0.0M
2024-08-14 12,183.31 12,227.94 12,020.97 12,154.81 0.0M
2024-08-13 11,911.06 12,151.52 11,907.90 12,139.51 0.0M
2024-08-12 11,827.75 11,890.90 11,727.37 11,804.76 0.0M
2024-08-09 11,750.12 11,865.74 11,677.26 11,813.10 0.0M
2024-08-08 11,528.75 11,801.32 11,406.36 11,789.16 0.0M
2024-08-07 11,693.08 11,762.70 11,290.22 11,298.55 0.0M
2024-08-06 11,339.94 11,567.20 11,247.68 11,370.81 0.0M
2024-08-05 10,915.19 11,445.40 10,915.19 11,240.52 0.0M
2024-08-02 11,616.67 11,628.29 11,354.57 11,474.33 0.0M
2024-08-01 12,405.71 12,522.91 11,889.43 12,009.07 0.0M
2024-07-31 12,424.32 12,562.75 12,374.94 12,522.92 0.0M
2024-07-30 12,392.61 12,423.94 12,011.48 12,099.15 0.0M
2024-07-29 12,457.07 12,534.53 12,322.49 12,356.27 0.0M
2024-07-26 12,386.24 12,449.94 12,278.75 12,365.19 0.0M
2024-07-25 12,301.22 12,526.31 12,075.17 12,213.16 0.0M
2024-07-24 12,684.60 12,717.53 12,290.58 12,307.73 0.0M
2024-07-23 12,861.88 12,961.39 12,839.16 12,850.20 0.0M
2024-07-22 12,881.48 12,971.59 12,778.08 12,958.13 0.0M
2024-07-19 12,851.66 12,879.41 12,681.66 12,708.40 0.0M
2024-07-18 13,114.52 13,124.75 12,789.28 12,899.73 0.0M
2024-07-17 13,285.85 13,329.30 13,011.16 13,016.02 0.0M
2024-07-16 13,558.26 13,588.13 13,447.13 13,578.97 0.0M
2024-07-15 13,507.23 13,648.59 13,454.35 13,513.03 0.0M
2024-07-12 13,350.93 13,620.98 13,338.09 13,485.49 0.0M
2024-07-11 13,608.81 13,625.18 13,294.77 13,310.06 0.0M
2024-07-10 13,475.49 13,592.67 13,398.45 13,581.12 0.0M
2024-07-09 13,552.17 13,568.18 13,379.93 13,434.70 0.0M
2024-07-08 13,481.61 13,536.00 13,451.03 13,525.01 0.0M
2024-07-05 13,365.06 13,504.06 13,336.32 13,492.62 0.0M
2024-07-03 13,241.46 13,368.06 13,236.39 13,337.27 0.0M
2024-07-02 13,062.32 13,242.26 13,060.17 13,240.05 0.0M
2024-07-01 13,062.69 13,114.16 12,899.34 13,105.01 0.0M
2024-06-28 13,048.21 13,236.20 13,013.54 13,054.54 0.0M
2024-06-27 12,935.34 13,044.09 12,929.45 13,004.58 0.0M
2024-06-26 12,901.22 12,968.10 12,875.41 12,941.05 0.0M
2024-06-25 12,858.50 12,944.80 12,799.88 12,932.72 0.0M
2024-06-24 12,925.88 12,983.86 12,799.00 12,802.45 0.0M
2024-06-21 12,959.80 13,027.94 12,871.66 12,995.22 0.0M
2024-06-20 13,195.61 13,195.61 12,942.43 12,984.44 0.0M
2024-06-18 13,133.78 13,203.68 13,127.06 13,165.66 0.0M
2024-06-17 12,975.37 13,151.96 12,905.64 13,125.55 0.0M
2024-06-14 12,910.67 12,967.64 12,877.58 12,959.43 0.0M
2024-06-13 12,975.85 13,022.30 12,863.13 12,926.78 0.0M
2024-06-12 12,861.74 12,993.86 12,853.00 12,971.11 0.0M
2024-06-11 12,605.87 12,716.24 12,549.27 12,714.10 0.0M
2024-06-10 12,438.50 12,668.81 12,434.06 12,645.20 0.0M
2024-06-07 12,496.24 12,566.71 12,458.54 12,501.97 0.0M
2024-06-06 12,535.56 12,564.41 12,482.50 12,508.76 0.0M
2024-06-05 12,352.20 12,545.82 12,326.86 12,544.49 0.0M
2024-06-04 12,231.18 12,231.18 12,123.28 12,186.61 0.0M
2024-06-03 12,366.68 12,379.28 12,076.45 12,238.14 0.0M
2024-05-31 12,320.76 12,335.20 11,956.71 12,240.23 0.0M
2024-05-30 12,495.20 12,514.32 12,303.87 12,341.23 0.0M
2024-05-29 12,558.90 12,636.87 12,558.90 12,570.81 0.0M
2024-05-28 12,808.12 12,810.10 12,650.82 12,728.55 0.0M
2024-05-24 12,689.43 12,837.37 12,672.63 12,755.59 0.0M
2024-05-23 12,935.70 12,943.20 12,628.97 12,691.03 0.0M
2024-05-22 12,775.42 12,810.53 12,682.41 12,778.49 0.0M
2024-05-21 12,639.23 12,712.95 12,619.43 12,703.28 0.0M
2024-05-20 12,611.00 12,776.31 12,601.94 12,759.02 0.0M
2024-05-18 12,646.76 12,595.58 12,595.58 12,595.58 0.0M
2024-05-17 12,646.76 12,658.66 12,529.76 12,595.58 0.0M
2024-05-16 12,631.41 12,693.14 12,611.34 12,615.45 0.0M
2024-05-15 12,457.05 12,639.59 12,426.30 12,636.65 0.0M
2024-05-14 12,242.09 12,354.21 12,237.23 12,345.04 0.0M
2024-05-13 12,260.93 12,281.55 12,226.71 12,256.29 0.0M
2024-05-10 12,205.74 12,293.99 12,160.67 12,195.55 0.0M
2024-05-09 12,170.46 12,186.27 12,092.34 12,132.37 0.0M
2024-05-08 12,097.12 12,169.46 12,083.12 12,160.63 0.0M
2024-05-07 12,188.16 12,267.66 12,174.09 12,177.80 0.0M
2024-05-06 12,119.57 12,220.15 12,087.11 12,220.14 0.0M
2024-05-03 12,054.60 12,123.49 11,994.91 12,061.23 0.0M
2024-05-02 11,858.53 11,921.91 11,659.60 11,890.02 0.0M
2024-05-01 11,816.66 12,020.85 11,676.70 11,710.74 0.0M
2024-04-30 12,090.07 12,151.21 11,893.52 11,896.28 0.0M
2024-04-29 12,157.63 12,193.61 12,064.40 12,130.64 0.0M
2024-04-26 12,007.68 12,192.38 11,975.83 12,149.96 0.0M
2024-04-25 11,811.42 11,998.34 11,770.81 11,953.97 0.0M
2024-04-24 12,055.81 12,083.97 11,875.73 11,955.66 0.0M
2024-04-23 11,712.11 11,926.39 11,690.17 11,875.30 0.0M
2024-04-22 11,591.82 11,696.95 11,446.67 11,637.17 0.0M
2024-04-19 11,683.37 11,739.88 11,428.12 11,478.68 0.0M
2024-04-18 11,836.56 11,899.40 11,722.15 11,739.84 0.0M
2024-04-17 12,102.76 12,120.38 11,857.08 11,860.75 0.0M
2024-04-16 12,047.66 12,162.99 12,015.93 12,095.33 0.0M
2024-04-15 12,389.26 12,406.95 12,011.56 12,053.99 0.0M
2024-04-12 12,392.17 12,425.85 12,254.15 12,277.93 0.0M
2024-04-11 12,456.31 12,608.27 12,358.32 12,589.24 0.0M
2024-04-10 12,373.40 12,453.86 12,315.43 12,375.72 0.0M
2024-04-09 12,554.33 12,585.36 12,418.82 12,565.52 0.0M
2024-04-08 12,480.61 12,511.60 12,383.09 12,454.78 0.0M
2024-04-05 12,339.74 12,516.93 12,301.90 12,451.81 0.0M
2024-04-04 12,686.39 12,710.65 12,287.68 12,289.85 0.0M
2024-04-03 12,421.41 12,605.98 12,415.69 12,530.76 0.0M
2024-04-02 12,443.52 12,518.32 12,387.10 12,502.03 0.0M
2024-04-01 12,623.64 12,744.73 12,591.86 12,641.22 0.0M
2024-03-28 12,589.93 12,648.84 12,567.42 12,588.82 0.0M
2024-03-27 12,642.43 12,643.34 12,472.63 12,596.99 0.0M
2024-03-26 12,595.94 12,645.10 12,530.15 12,532.05 0.0M
2024-03-25 12,489.80 12,614.42 12,467.42 12,549.66 0.0M
2024-03-22 12,616.07 12,674.24 12,536.16 12,617.25 0.0M
2024-03-21 12,761.09 12,800.23 12,642.41 12,651.39 0.0M
2024-03-20 12,408.57 12,551.97 12,321.76 12,530.81 0.0M
2024-03-19 12,232.55 12,368.84 12,159.41 12,349.38 0.0M
2024-03-18 12,412.80 12,442.31 12,335.10 12,345.32 0.0M
2024-03-15 12,355.51 12,371.09 12,248.78 12,255.68 0.0M
2024-03-14 12,563.00 12,583.52 12,351.67 12,438.58 0.0M
2024-03-13 12,641.75 12,651.96 12,514.40 12,551.44 0.0M
2024-03-12 12,621.47 12,721.76 12,485.30 12,718.71 0.0M
2024-03-11 12,482.22 12,544.97 12,385.04 12,511.81 0.0M
2024-03-08 12,889.47 12,952.98 12,570.86 12,579.07 0.0M
2024-03-07 12,764.14 12,946.15 12,717.83 12,906.76 0.0M
2024-03-06 12,732.07 12,761.80 12,570.11 12,651.79 0.0M
2024-03-05 12,657.66 12,668.68 12,385.73 12,479.35 0.0M
2024-03-04 12,848.12 12,887.55 12,777.65 12,809.83 0.0M
2024-03-01 12,622.47 12,845.26 12,586.38 12,808.33 0.0M
2024-02-29 12,501.68 12,592.22 12,410.11 12,573.50 0.0M
2024-02-28 12,390.33 12,433.62 12,351.77 12,387.29 0.0M
2024-02-27 12,522.56 12,584.76 12,455.07 12,494.32 0.0M
2024-02-26 12,453.70 12,544.93 12,416.03 12,473.08 0.0M
2024-02-23 12,508.30 12,539.48 12,355.52 12,395.55 0.0M
2024-02-22 12,426.62 12,478.79 12,336.87 12,443.63 0.0M
2024-02-21 11,892.04 12,001.13 11,863.53 11,999.46 0.0M
2024-02-20 12,253.73 12,302.67 12,056.31 12,219.29 0.0M
2024-02-16 12,489.15 12,522.46 12,315.37 12,343.31 0.0M
2024-02-15 12,538.75 12,552.98 12,417.61 12,484.27 0.0M
2024-02-14 12,412.58 12,493.71 12,352.14 12,489.79 0.0M
2024-02-13 12,102.39 12,382.64 12,102.39 12,255.84 0.0M
2024-02-12 12,578.22 12,680.44 12,496.69 12,517.99 0.0M
2024-02-09 12,471.19 12,633.38 12,436.62 12,594.53 0.0M
2024-02-08 12,270.33 12,426.60 12,256.18 12,378.38 0.0M
2024-02-07 12,144.18 12,270.59 12,089.06 12,244.07 0.0M
2024-02-06 12,150.17 12,152.04 11,908.27 12,028.31 0.0M
2024-02-05 12,115.25 12,135.16 11,959.94 12,089.60 0.0M
2024-02-02 11,918.85 12,121.27 11,898.89 12,093.90 0.0M
2024-02-01 11,880.92 11,959.18 11,804.73 11,933.58 0.0M
2024-01-31 11,828.53 12,008.08 11,775.74 11,823.54 0.0M
2024-01-30 12,109.49 12,147.12 11,999.23 12,037.31 0.0M
2024-01-29 12,022.79 12,159.54 12,004.63 12,158.80 0.0M
2024-01-26 12,028.90 12,112.47 11,987.82 12,002.45 0.0M
2024-01-25 12,346.06 12,350.79 12,119.53 12,176.97 0.0M
2024-01-24 12,244.89 12,335.95 12,170.27 12,189.97 0.0M
2024-01-23 12,080.60 12,114.67 11,988.73 12,107.80 0.0M
2024-01-22 12,101.52 12,157.39 12,014.20 12,059.02 0.0M
2024-01-19 11,738.40 11,973.57 11,720.79 11,971.16 0.0M
2024-01-18 11,641.44 11,666.12 11,520.41 11,654.07 0.0M
2024-01-17 11,435.41 11,454.25 11,263.57 11,444.18 0.0M
2024-01-16 11,451.91 11,591.62 11,423.32 11,537.24 0.0M
2024-01-12 11,532.72 11,584.29 11,460.57 11,503.50 0.0M
2024-01-11 11,499.05 11,552.83 11,328.71 11,509.39 0.0M
2024-01-10 11,401.51 11,477.81 11,309.85 11,448.65 0.0M
2024-01-09 11,219.93 11,429.20 11,219.61 11,379.34 0.0M
2024-01-08 11,077.81 11,322.91 11,076.80 11,319.53 0.0M
2024-01-05 10,975.22 11,096.64 10,967.23 11,005.73 0.0M
2024-01-04 10,938.88 11,061.85 10,938.88 10,977.56 0.0M
2024-01-03 11,028.56 11,123.16 11,024.35 11,041.92 0.0M
2024-01-02 11,396.46 11,415.51 11,137.39 11,204.17 0.0M