NQ US 1500

NQUSS1500
🏛️ usa →
3,149.90
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 2,689.54 2,689.54 2,649.42 2,649.58 0.0M
2023-12-28 2,695.51 2,701.18 2,682.52 2,689.78 0.0M
2023-12-27 2,688.12 2,703.96 2,684.40 2,696.75 0.0M
2023-12-26 2,657.70 2,694.97 2,657.70 2,687.65 0.0M
2023-12-22 2,636.96 2,669.17 2,636.96 2,657.13 0.0M
2023-12-21 2,592.69 2,636.28 2,592.69 2,636.09 0.0M
2023-12-20 2,641.75 2,664.49 2,590.92 2,591.15 0.0M
2023-12-19 2,591.03 2,645.78 2,591.03 2,642.00 0.0M
2023-12-18 2,594.43 2,605.94 2,586.33 2,590.12 0.0M
2023-12-15 2,616.50 2,625.61 2,581.92 2,594.44 0.0M
2023-12-14 2,550.14 2,626.75 2,550.14 2,615.90 0.0M
2023-12-13 2,459.51 2,547.86 2,446.65 2,547.26 0.0M
2023-12-12 2,464.94 2,468.27 2,447.16 2,459.63 0.0M
2023-12-11 2,459.73 2,466.90 2,449.99 2,464.57 0.0M
2023-12-08 2,444.52 2,469.05 2,437.10 2,459.36 0.0M
2023-12-07 2,423.19 2,445.39 2,416.44 2,445.38 0.0M
2023-12-06 2,424.66 2,468.67 2,422.45 2,422.81 0.0M
2023-12-05 2,455.63 2,455.63 2,421.32 2,423.66 0.0M
2023-12-04 2,428.04 2,456.69 2,418.40 2,456.55 0.0M
2023-12-01 2,352.27 2,429.00 2,342.60 2,428.19 0.0M
2023-11-30 2,346.03 2,363.06 2,346.03 2,352.58 0.0M
2023-11-29 2,330.20 2,375.80 2,330.20 2,345.26 0.0M
2023-11-28 2,334.49 2,339.62 2,318.38 2,329.06 0.0M
2023-11-27 2,341.89 2,341.89 2,321.09 2,334.47 0.0M
2023-11-24 2,327.50 2,346.13 2,324.95 2,342.67 0.0M
2023-11-22 2,313.29 2,336.61 2,313.29 2,327.69 0.0M
2023-11-21 2,341.17 2,341.17 2,311.94 2,312.12 0.0M
2023-11-20 2,329.56 2,345.31 2,323.28 2,342.00 0.0M
2023-11-17 2,299.83 2,329.79 2,299.83 2,329.51 0.0M
2023-11-16 2,333.23 2,333.23 2,290.01 2,298.61 0.0M
2023-11-15 2,323.13 2,367.83 2,322.24 2,334.04 0.0M
2023-11-14 2,207.92 2,323.07 2,207.92 2,322.99 0.0M
2023-11-13 2,205.00 2,209.12 2,185.45 2,203.24 0.0M
2023-11-10 2,184.94 2,209.13 2,176.94 2,205.21 0.0M
2023-11-09 2,223.76 2,236.03 2,181.78 2,184.36 0.0M
2023-11-08 2,246.32 2,246.32 2,216.32 2,222.40 0.0M
2023-11-07 2,250.05 2,255.25 2,232.89 2,246.56 0.0M
2023-11-06 2,281.26 2,281.26 2,241.40 2,249.74 0.0M
2023-11-03 2,221.98 2,294.29 2,221.98 2,281.26 0.0M
2023-11-02 2,159.41 2,218.22 2,159.41 2,217.83 0.0M
2023-11-01 2,149.91 2,157.33 2,130.31 2,157.32 0.0M
2023-10-31 2,129.30 2,152.03 2,127.41 2,149.85 0.0M
2023-10-30 2,113.94 2,141.49 2,113.94 2,129.45 0.0M
2023-10-27 2,143.50 2,148.62 2,110.27 2,113.51 0.0M
2023-10-26 2,134.01 2,159.26 2,132.61 2,143.31 0.0M
2023-10-25 2,169.47 2,169.47 2,130.65 2,132.98 0.0M
2023-10-24 2,151.25 2,184.90 2,151.25 2,170.39 0.0M
2023-10-23 2,173.14 2,180.84 2,148.40 2,150.66 0.0M
2023-10-20 2,199.98 2,204.42 2,173.01 2,173.79 0.0M
2023-10-19 2,232.77 2,242.13 2,196.94 2,199.98 0.0M
2023-10-18 2,281.32 2,281.32 2,230.83 2,232.85 0.0M
2023-10-17 2,255.76 2,300.13 2,242.23 2,282.23 0.0M
2023-10-16 2,217.03 2,260.83 2,217.03 2,257.07 0.0M
2023-10-13 2,236.13 2,243.08 2,210.69 2,216.94 0.0M
2023-10-12 2,286.43 2,288.29 2,224.00 2,235.64 0.0M
2023-10-11 2,287.54 2,303.33 2,270.86 2,286.40 0.0M
2023-10-10 2,263.90 2,301.34 2,263.90 2,287.75 0.0M
2023-10-09 2,251.64 2,270.01 2,236.96 2,263.46 0.0M
2023-10-06 2,234.78 2,263.62 2,211.35 2,251.86 0.0M
2023-10-05 2,231.67 2,239.48 2,215.79 2,235.62 0.0M
2023-10-04 2,225.80 2,234.94 2,204.74 2,231.83 0.0M
2023-10-03 2,266.22 2,266.22 2,219.42 2,225.73 0.0M
2023-10-02 2,304.86 2,304.86 2,257.93 2,266.81 0.0M
2023-09-29 2,313.48 2,335.20 2,299.44 2,304.78 0.0M
2023-09-28 2,291.75 2,323.09 2,290.79 2,312.47 0.0M
2023-09-27 2,272.48 2,301.95 2,272.48 2,291.87 0.0M
2023-09-26 2,301.48 2,305.35 2,271.98 2,271.99 0.0M
2023-09-25 2,295.58 2,307.35 2,281.49 2,302.19 0.0M
2023-09-22 2,305.80 2,316.64 2,295.78 2,295.86 0.0M
2023-09-21 2,341.51 2,341.51 2,305.41 2,305.46 0.0M
2023-09-20 2,364.70 2,385.42 2,343.31 2,343.39 0.0M
2023-09-19 2,372.39 2,380.14 2,358.90 2,363.91 0.0M
2023-09-18 2,389.22 2,389.78 2,371.86 2,371.91 0.0M
2023-09-15 2,414.17 2,414.17 2,379.06 2,389.28 0.0M
2023-09-14 2,382.97 2,416.95 2,382.97 2,414.38 0.0M
2023-09-13 2,403.30 2,404.65 2,378.73 2,382.43 0.0M
2023-09-12 2,405.11 2,415.48 2,399.19 2,403.08 0.0M
2023-09-11 2,399.81 2,419.58 2,399.81 2,405.69 0.0M
2023-09-08 2,406.53 2,408.50 2,396.02 2,399.65 0.0M
2023-09-07 2,429.68 2,429.68 2,396.54 2,406.34 0.0M
2023-09-06 2,438.95 2,451.79 2,417.50 2,430.88 0.0M
2023-09-05 2,489.47 2,489.47 2,438.87 2,438.87 0.0M
2023-09-01 2,463.43 2,497.22 2,463.43 2,489.84 0.0M
2023-08-31 2,466.16 2,479.25 2,461.93 2,462.62 0.0M
2023-08-30 2,453.61 2,472.45 2,445.53 2,466.00 0.0M
2023-08-29 2,418.06 2,455.58 2,411.88 2,453.67 0.0M
2023-08-28 2,398.67 2,427.86 2,398.67 2,418.04 0.0M
2023-08-25 2,388.05 2,408.62 2,370.36 2,398.03 0.0M
2023-08-24 2,419.96 2,421.31 2,387.20 2,387.74 0.0M
2023-08-23 2,394.29 2,423.92 2,393.40 2,420.04 0.0M
2023-08-22 2,401.87 2,414.11 2,388.47 2,393.68 0.0M
2023-08-21 2,405.60 2,410.95 2,387.63 2,401.24 0.0M
2023-08-18 2,393.35 2,412.40 2,368.66 2,405.59 0.0M
2023-08-17 2,424.20 2,431.20 2,394.20 2,394.35 0.0M
2023-08-16 2,455.70 2,461.42 2,423.94 2,423.94 0.0M
2023-08-15 2,486.23 2,486.23 2,455.82 2,455.90 0.0M
2023-08-14 2,494.06 2,494.06 2,465.88 2,487.00 0.0M
2023-08-11 2,490.73 2,501.52 2,480.40 2,494.75 0.0M
2023-08-10 2,500.96 2,530.89 2,482.50 2,491.20 0.0M
2023-08-09 2,524.19 2,524.19 2,493.00 2,500.69 0.0M
2023-08-08 2,539.36 2,539.36 2,494.59 2,524.25 0.0M
2023-08-07 2,541.63 2,546.07 2,523.15 2,540.86 0.0M
2023-08-04 2,547.47 2,568.74 2,539.16 2,541.33 0.0M
2023-08-03 2,555.00 2,559.85 2,530.96 2,548.18 0.0M
2023-08-02 2,593.54 2,593.54 2,542.49 2,555.77 0.0M
2023-08-01 2,608.19 2,608.19 2,572.13 2,594.74 0.0M
2023-07-31 2,577.83 2,608.46 2,577.83 2,607.87 0.0M
2023-07-28 2,539.84 2,580.22 2,539.84 2,577.66 0.0M
2023-07-27 2,575.43 2,594.00 2,530.83 2,538.24 0.0M
2023-07-26 2,556.45 2,579.73 2,552.03 2,574.52 0.0M
2023-07-25 2,554.16 2,569.82 2,549.93 2,555.83 0.0M
2023-07-24 2,547.75 2,564.90 2,544.08 2,554.27 0.0M
2023-07-21 2,556.76 2,575.46 2,545.21 2,547.72 0.0M
2023-07-20 2,583.00 2,583.00 2,546.09 2,555.57 0.0M
2023-07-19 2,569.51 2,589.79 2,569.51 2,583.16 0.0M
2023-07-18 2,539.41 2,572.99 2,539.41 2,568.83 0.0M
2023-07-17 2,512.75 2,548.68 2,507.20 2,539.38 0.0M
2023-07-14 2,539.33 2,539.43 2,499.35 2,512.72 0.0M
2023-07-13 2,518.58 2,541.67 2,518.58 2,539.16 0.0M
2023-07-12 2,493.41 2,533.25 2,493.41 2,519.34 0.0M
2023-07-11 2,466.75 2,494.30 2,466.75 2,492.08 0.0M
2023-07-10 2,424.06 2,466.71 2,418.64 2,466.51 0.0M
2023-07-07 2,396.84 2,443.82 2,396.84 2,424.25 0.0M
2023-07-06 2,433.92 2,433.92 2,371.84 2,396.73 0.0M
2023-07-05 2,463.34 2,463.34 2,434.85 2,434.87 0.0M
2023-07-03 2,452.53 2,466.15 2,449.15 2,463.88 0.0M
2023-06-30 2,443.16 2,464.78 2,443.16 2,452.53 0.0M
2023-06-29 2,415.25 2,446.19 2,415.25 2,442.81 0.0M
2023-06-28 2,400.83 2,415.28 2,392.85 2,415.00 0.0M
2023-06-27 2,364.24 2,407.60 2,364.24 2,401.04 0.0M
2023-06-26 2,362.58 2,389.05 2,360.34 2,363.65 0.0M
2023-06-23 2,400.45 2,400.45 2,359.75 2,362.74 0.0M
2023-06-22 2,420.96 2,420.96 2,394.36 2,401.44 0.0M
2023-06-21 2,429.46 2,435.19 2,410.38 2,421.35 0.0M
2023-06-20 2,442.26 2,442.26 2,417.11 2,429.90 0.0M
2023-06-16 2,463.83 2,484.65 2,433.66 2,442.74 0.0M
2023-06-15 2,442.17 2,464.51 2,429.67 2,462.77 0.0M
2023-06-14 2,472.04 2,482.38 2,428.50 2,442.89 0.0M
2023-06-13 2,440.05 2,476.99 2,440.05 2,472.09 0.0M
2023-06-12 2,425.09 2,448.40 2,423.40 2,439.36 0.0M
2023-06-09 2,443.18 2,447.17 2,421.51 2,425.03 0.0M
2023-06-08 2,449.90 2,449.90 2,424.67 2,443.07 0.0M
2023-06-07 2,414.19 2,456.68 2,414.19 2,450.19 0.0M
2023-06-06 2,348.93 2,416.81 2,343.24 2,412.26 0.0M
2023-06-05 2,376.62 2,376.62 2,334.85 2,349.15 0.0M
2023-06-02 2,301.78 2,378.07 2,301.78 2,377.06 0.0M
2023-06-01 2,278.71 2,307.73 2,267.89 2,300.92 0.0M
2023-05-31 2,295.37 2,295.37 2,258.32 2,278.67 0.0M
2023-05-30 2,298.85 2,318.19 2,287.11 2,295.83 0.0M
2023-05-26 2,273.45 2,302.77 2,273.45 2,298.52 0.0M
2023-05-25 2,293.02 2,294.88 2,256.45 2,273.39 0.0M
2023-05-24 2,322.30 2,322.30 2,284.31 2,292.75 0.0M
2023-05-23 2,332.82 2,362.53 2,323.34 2,323.50 0.0M
2023-05-22 2,301.21 2,341.35 2,301.21 2,333.26 0.0M
2023-05-19 2,318.31 2,336.25 2,295.16 2,301.07 0.0M
2023-05-18 2,300.58 2,320.21 2,291.40 2,317.33 0.0M
2023-05-17 2,251.07 2,303.26 2,251.07 2,300.74 0.0M
2023-05-16 2,284.46 2,284.46 2,250.35 2,250.41 0.0M
2023-05-15 2,252.97 2,294.18 2,252.97 2,285.17 0.0M
2023-05-12 2,260.42 2,269.49 2,239.57 2,252.57 0.0M
2023-05-11 2,279.37 2,279.37 2,250.16 2,260.17 0.0M
2023-05-10 2,268.91 2,297.77 2,260.22 2,279.86 0.0M
2023-05-09 2,273.44 2,276.94 2,251.24 2,268.10 0.0M
2023-05-08 2,278.32 2,289.34 2,264.96 2,274.39 0.0M
2023-05-05 2,223.86 2,283.13 2,223.86 2,277.95 0.0M
2023-05-04 2,245.84 2,245.84 2,204.88 2,223.68 0.0M
2023-05-03 2,237.23 2,284.06 2,237.23 2,245.89 0.0M
2023-05-02 2,291.17 2,291.17 2,218.80 2,237.14 0.0M
2023-05-01 2,289.16 2,310.91 2,282.99 2,291.16 0.0M
2023-04-28 2,266.98 2,294.93 2,260.09 2,289.17 0.0M
2023-04-27 2,237.68 2,268.48 2,236.73 2,267.01 0.0M
2023-04-26 2,254.13 2,260.81 2,231.88 2,237.67 0.0M
2023-04-25 2,313.84 2,313.84 2,254.09 2,254.13 0.0M
2023-04-24 2,322.21 2,326.29 2,303.95 2,313.94 0.0M
2023-04-21 2,317.74 2,324.36 2,305.05 2,322.04 0.0M
2023-04-20 2,335.92 2,335.92 2,308.72 2,317.80 0.0M
2023-04-19 2,329.00 2,341.01 2,311.84 2,335.97 0.0M
2023-04-18 2,338.50 2,348.25 2,317.65 2,329.08 0.0M
2023-04-17 2,312.44 2,338.93 2,312.44 2,338.38 0.0M
2023-04-14 2,335.30 2,345.08 2,298.22 2,312.47 0.0M
2023-04-13 2,304.80 2,341.19 2,304.80 2,335.21 0.0M
2023-04-12 2,323.93 2,349.00 2,302.65 2,304.70 0.0M
2023-04-11 2,305.18 2,334.28 2,305.18 2,323.63 0.0M
2023-04-10 2,282.21 2,305.88 2,269.50 2,305.14 0.0M
2023-04-06 2,275.95 2,287.06 2,265.59 2,282.34 0.0M
2023-04-05 2,301.47 2,301.47 2,263.00 2,275.90 0.0M
2023-04-04 2,342.18 2,348.48 2,289.72 2,301.68 0.0M
2023-04-03 2,343.54 2,354.02 2,317.35 2,342.05 0.0M
2023-03-31 2,294.16 2,343.79 2,294.16 2,343.51 0.0M
2023-03-30 2,296.58 2,318.70 2,285.34 2,293.89 0.0M
2023-03-29 2,268.40 2,296.36 2,268.40 2,296.03 0.0M
2023-03-28 2,269.04 2,277.63 2,257.57 2,268.01 0.0M
2023-03-27 2,246.68 2,281.13 2,246.68 2,269.13 0.0M
2023-03-24 2,228.10 2,247.28 2,196.23 2,246.36 0.0M
2023-03-23 2,238.46 2,281.29 2,210.74 2,228.34 0.0M
2023-03-22 2,304.47 2,308.19 2,237.39 2,238.25 0.0M
2023-03-21 2,258.69 2,315.50 2,258.69 2,304.61 0.0M
2023-03-20 2,240.28 2,282.06 2,240.28 2,258.34 0.0M
2023-03-17 2,297.78 2,297.78 2,233.95 2,240.17 0.0M
2023-03-16 2,265.74 2,310.31 2,227.96 2,298.03 0.0M
2023-03-15 2,300.81 2,300.81 2,227.07 2,266.03 0.0M
2023-03-14 2,262.65 2,334.61 2,262.65 2,301.18 0.0M
2023-03-13 2,301.05 2,301.05 2,231.75 2,262.21 0.0M
2023-03-10 2,373.40 2,373.40 2,279.46 2,301.36 0.0M
2023-03-09 2,445.50 2,449.43 2,373.09 2,373.50 0.0M
2023-03-08 2,444.59 2,454.18 2,428.43 2,445.46 0.0M
2023-03-07 2,472.56 2,476.86 2,441.69 2,444.60 0.0M
2023-03-06 2,511.22 2,513.99 2,463.69 2,472.54 0.0M
2023-03-03 2,475.25 2,515.98 2,475.25 2,511.26 0.0M
2023-03-02 2,469.51 2,478.47 2,441.92 2,475.24 0.0M
2023-03-01 2,468.36 2,479.89 2,458.40 2,469.67 0.0M
2023-02-28 2,465.23 2,489.30 2,464.89 2,468.39 0.0M
2023-02-27 2,457.91 2,489.89 2,457.91 2,465.56 0.0M
2023-02-24 2,481.45 2,481.45 2,438.12 2,457.77 0.0M
2023-02-23 2,469.88 2,492.28 2,450.72 2,482.14 0.0M
2023-02-22 2,461.40 2,484.24 2,458.37 2,469.81 0.0M
2023-02-21 2,540.26 2,540.26 2,461.23 2,461.25 0.0M
2023-02-17 2,538.44 2,542.33 2,516.63 2,540.53 0.0M
2023-02-16 2,568.15 2,568.15 2,527.06 2,538.31 0.0M
2023-02-15 2,535.16 2,568.23 2,517.69 2,568.23 0.0M
2023-02-14 2,533.08 2,549.84 2,507.07 2,535.36 0.0M
2023-02-13 2,501.83 2,535.69 2,494.92 2,533.14 0.0M
2023-02-10 2,501.03 2,504.39 2,483.03 2,501.75 0.0M
2023-02-09 2,538.60 2,568.02 2,497.22 2,501.26 0.0M
2023-02-08 2,577.12 2,577.12 2,535.41 2,538.39 0.0M
2023-02-07 2,557.17 2,581.75 2,529.14 2,577.23 0.0M
2023-02-06 2,596.01 2,596.01 2,550.83 2,557.47 0.0M
2023-02-03 2,620.40 2,625.93 2,584.10 2,596.31 0.0M
2023-02-02 2,565.72 2,632.95 2,565.72 2,620.75 0.0M
2023-02-01 2,522.51 2,585.52 2,510.63 2,565.47 0.0M
2023-01-31 2,461.69 2,522.58 2,461.69 2,522.57 0.0M
2023-01-30 2,494.61 2,494.61 2,460.99 2,461.47 0.0M
2023-01-27 2,477.53 2,504.53 2,470.23 2,495.02 0.0M
2023-01-26 2,461.26 2,488.68 2,450.57 2,477.59 0.0M
2023-01-25 2,455.55 2,461.55 2,417.39 2,461.03 0.0M
2023-01-24 2,462.86 2,465.96 2,447.98 2,455.81 0.0M
2023-01-23 2,429.70 2,469.92 2,429.70 2,464.38 0.0M
2023-01-20 2,385.19 2,429.56 2,385.19 2,429.56 0.0M
2023-01-19 2,409.40 2,409.40 2,369.92 2,384.96 0.0M
2023-01-18 2,446.67 2,474.46 2,409.87 2,409.90 0.0M
2023-01-17 2,447.54 2,454.64 2,438.17 2,446.45 0.0M
2023-01-13 2,432.99 2,449.83 2,412.33 2,447.58 0.0M
2023-01-12 2,392.41 2,433.26 2,383.07 2,433.20 0.0M
2023-01-11 2,362.13 2,392.19 2,362.13 2,392.00 0.0M
2023-01-10 2,327.12 2,361.97 2,321.99 2,361.97 0.0M
2023-01-09 2,321.08 2,355.14 2,321.08 2,327.33 0.0M
2023-01-06 2,270.94 2,324.86 2,270.94 2,320.95 0.0M
2023-01-05 2,296.34 2,296.34 2,257.69 2,270.75 0.0M
2023-01-04 2,262.43 2,306.73 2,262.43 2,296.50 0.0M
2023-01-03 2,274.17 2,308.67 2,245.57 2,261.99 0.0M