NQ US Large Cap

NQUSL
🏛️ usa →
5,110.60
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
2025-09-26 5,083.20 5,114.40 5,078.90 5,110.60 0.0M
2025-09-25 5,106.10 5,106.10 5,054.30 5,082.60 0.0M
2025-09-24 5,122.30 5,136.00 5,092.70 5,101.70 0.0M
2025-09-23 5,154.60 5,156.60 5,113.00 5,121.70 0.0M
2025-09-22 5,129.80 5,159.20 5,117.80 5,158.50 0.0M
2025-09-19 5,100.70 5,135.70 5,100.70 5,130.00 0.0M
2025-09-18 5,075.49 5,120.59 5,075.49 5,100.93 0.0M
2025-09-17 5,081.16 5,089.41 5,037.27 5,075.39 0.0M
2025-09-16 5,086.69 5,094.91 5,076.64 5,080.99 0.0M
2025-09-15 5,058.76 5,087.70 5,058.76 5,086.46 0.0M
2025-09-12 5,058.61 5,070.81 5,054.14 5,059.19 0.0M
2025-09-11 5,020.46 5,063.20 5,020.46 5,059.13 0.0M
2025-09-10 5,005.78 5,039.65 5,005.78 5,020.15 0.0M
2025-09-09 4,987.61 5,006.46 4,977.93 5,002.59 0.0M
2025-09-08 4,971.50 4,997.43 4,971.50 4,985.95 0.0M
2025-09-05 4,989.66 5,015.03 4,941.09 4,970.96 0.0M
2025-09-04 4,947.52 4,989.40 4,945.55 4,989.07 0.0M
2025-09-03 4,928.74 4,953.16 4,922.42 4,947.63 0.0M
2025-09-02 4,952.20 4,952.20 4,876.43 4,920.22 0.0M
2025-09-01 4,954.16 4,954.16 4,954.16 4,954.16 0.0M
2025-08-29 4,987.54 4,987.54 4,942.20 4,954.16 0.0M
2025-08-28 4,969.35 4,994.85 4,960.48 4,989.65 0.0M
2025-08-27 4,958.84 4,975.01 4,953.29 4,969.75 0.0M
2025-08-26 4,936.27 4,960.91 4,927.45 4,959.16 0.0M
2025-08-25 4,955.60 4,957.79 4,934.94 4,935.85 0.0M
2025-08-22 4,883.88 4,965.17 4,883.88 4,955.53 0.0M
2025-08-21 4,900.52 4,901.35 4,868.87 4,881.93 0.0M
2025-08-20 4,914.69 4,914.69 4,858.11 4,901.70 0.0M
2025-08-19 4,952.07 4,953.23 4,906.60 4,914.63 0.0M
2025-08-18 4,950.34 4,954.63 4,940.84 4,951.15 0.0M
2025-08-15 4,965.97 4,969.62 4,944.23 4,950.55 0.0M
2025-08-14 4,960.45 4,970.08 4,942.89 4,964.78 0.0M
2025-08-13 4,951.30 4,976.56 4,944.69 4,960.86 0.0M
2025-08-12 4,897.98 4,951.76 4,897.98 4,951.17 0.0M
2025-08-11 4,908.86 4,924.06 4,890.12 4,897.55 0.0M
2025-08-08 4,869.93 4,913.14 4,869.93 4,908.96 0.0M
2025-08-07 4,870.69 4,906.18 4,844.43 4,869.20 0.0M
2025-08-06 4,831.56 4,876.71 4,831.56 4,871.51 0.0M
2025-08-05 4,855.22 4,868.86 4,823.71 4,830.28 0.0M
2025-08-04 4,782.81 4,855.47 4,782.81 4,855.15 0.0M
2025-08-01 4,849.10 4,849.10 4,762.60 4,781.48 0.0M
2025-07-31 4,877.55 4,929.05 4,856.60 4,865.72 0.0M
2025-07-30 4,881.58 4,903.06 4,858.12 4,878.91 0.0M
2025-07-29 4,897.14 4,919.06 4,876.89 4,881.48 0.0M
2025-07-28 4,893.43 4,905.54 4,886.84 4,897.53 0.0M
2025-07-25 4,872.88 4,899.32 4,872.88 4,893.27 0.0M
2025-07-24 4,867.58 4,887.21 4,867.58 4,873.38 0.0M
2025-07-23 4,830.77 4,868.39 4,830.77 4,867.26 0.0M
2025-07-22 4,833.17 4,838.45 4,808.54 4,829.65 0.0M
2025-07-21 4,825.67 4,856.65 4,825.67 4,833.33 0.0M
2025-07-18 4,826.57 4,838.83 4,816.58 4,825.44 0.0M
2025-07-17 4,799.79 4,830.47 4,798.81 4,824.71 0.0M
2025-07-16 4,784.64 4,802.80 4,752.63 4,799.82 0.0M
2025-07-15 4,798.87 4,825.74 4,782.26 4,783.85 0.0M
2025-07-14 4,789.14 4,802.15 4,774.48 4,798.84 0.0M
2025-07-11 4,803.69 4,803.69 4,772.41 4,789.28 0.0M
2025-07-10 4,792.90 4,810.07 4,779.53 4,803.57 0.0M
2025-07-09 4,762.73 4,797.58 4,762.73 4,792.81 0.0M
2025-07-08 4,768.37 4,774.74 4,756.12 4,761.91 0.0M
2025-07-07 4,798.35 4,798.35 4,745.97 4,768.24 0.0M
2025-07-04 4,805.12 4,805.12 4,805.12 4,805.12 0.0M
2025-07-03 4,763.41 4,808.70 4,763.41 4,805.12 0.0M
2025-07-02 4,738.79 4,763.20 4,732.85 4,763.20 0.0M
2025-07-01 4,751.22 4,751.22 4,722.77 4,738.48 0.0M
2025-06-30 4,724.14 4,759.30 4,724.14 4,751.22 0.0M
2025-06-27 4,702.12 4,734.93 4,693.49 4,725.03 0.0M
2025-06-26 4,661.82 4,703.87 4,661.82 4,699.82 0.0M
2025-06-25 4,660.43 4,675.40 4,653.50 4,661.86 0.0M
2025-06-24 4,605.09 4,665.87 4,605.09 4,658.76 0.0M
2025-06-23 4,561.20 4,607.32 4,542.20 4,604.60 0.0M
2025-06-20 4,573.84 4,601.29 4,549.58 4,561.08 0.0M
2025-06-19 4,573.63 4,573.63 4,573.63 4,573.63 0.0M
2025-06-18 4,574.72 4,602.51 4,566.59 4,573.63 0.0M
2025-06-17 4,610.74 4,610.74 4,568.47 4,574.38 0.0M
2025-06-16 4,568.82 4,625.31 4,568.82 4,611.94 0.0M
2025-06-13 4,618.32 4,618.32 4,558.72 4,568.78 0.0M
2025-06-12 4,600.84 4,620.93 4,589.96 4,620.56 0.0M
2025-06-11 4,617.61 4,631.48 4,588.20 4,603.00 0.0M
2025-06-10 4,589.76 4,618.15 4,584.15 4,615.24 0.0M
2025-06-09 4,586.49 4,601.66 4,580.66 4,590.77 0.0M
2025-06-06 4,536.28 4,600.50 4,536.28 4,587.45 0.0M
2025-06-05 4,563.86 4,587.06 4,525.34 4,538.90 0.0M
2025-06-04 4,563.39 4,577.95 4,558.37 4,563.77 0.0M
2025-06-03 4,538.47 4,570.03 4,532.04 4,561.14 0.0M
2025-06-02 4,510.84 4,536.25 4,477.88 4,535.17 0.0M
2025-05-30 4,513.18 4,522.29 4,460.68 4,514.28 0.0M
2025-05-29 4,495.88 4,538.96 4,486.08 4,513.10 0.0M
2025-05-28 4,519.24 4,533.96 4,490.48 4,495.44 0.0M
2025-05-27 4,426.47 4,520.71 4,426.47 4,518.58 0.0M
2025-05-26 4,426.44 4,426.44 4,426.44 4,426.44 0.0M
2025-05-23 4,457.07 4,457.07 4,401.82 4,426.44 0.0M
2025-05-22 4,458.50 4,485.62 4,445.55 4,457.99 0.0M
2025-05-21 4,525.25 4,530.32 4,446.43 4,457.42 0.0M
2025-05-20 4,545.01 4,545.01 4,503.84 4,528.39 0.0M
2025-05-19 4,537.39 4,550.26 4,494.58 4,546.86 0.0M
2025-05-17 4,512.43 4,541.97 4,541.97 4,541.97 0.0M
2025-05-16 4,512.43 4,542.28 4,503.11 4,541.97 0.0M
2025-05-15 4,494.96 4,518.34 4,472.23 4,511.19 0.0M
2025-05-14 4,487.87 4,506.80 4,480.50 4,496.86 0.0M
2025-05-13 4,450.80 4,502.68 4,450.80 4,487.69 0.0M
2025-05-12 4,311.28 4,451.10 4,311.28 4,450.29 0.0M
2025-05-09 4,310.86 4,333.86 4,296.05 4,307.38 0.0M
2025-05-08 4,285.65 4,353.38 4,285.65 4,310.92 0.0M
2025-05-07 4,267.06 4,301.57 4,242.96 4,284.39 0.0M
2025-05-06 4,300.49 4,300.49 4,250.15 4,266.92 0.0M
2025-05-05 4,328.15 4,328.15 4,287.46 4,300.58 0.0M
2025-05-02 4,266.01 4,339.58 4,266.01 4,328.17 0.0M
2025-05-01 4,234.78 4,308.52 4,234.78 4,265.99 0.0M
2025-04-30 4,229.33 4,244.10 4,130.11 4,234.78 0.0M
2025-04-29 4,203.87 4,237.27 4,186.85 4,229.59 0.0M
2025-04-28 4,202.93 4,223.93 4,158.22 4,204.50 0.0M
2025-04-25 4,166.85 4,204.83 4,149.11 4,202.82 0.0M
2025-04-24 4,080.01 4,170.66 4,079.54 4,167.13 0.0M
2025-04-23 4,018.37 4,151.38 4,018.37 4,080.14 0.0M
2025-04-22 3,909.35 4,026.36 3,909.35 4,008.87 0.0M
2025-04-21 4,006.08 4,006.08 3,866.30 3,909.25 0.0M
2025-04-17 4,003.67 4,040.73 3,985.99 4,006.27 0.0M
2025-04-16 4,095.63 4,095.63 3,960.52 4,003.60 0.0M
2025-04-15 4,103.91 4,138.26 4,090.71 4,098.86 0.0M
2025-04-14 4,073.79 4,146.67 4,068.54 4,103.90 0.0M
2025-04-11 3,999.78 4,085.58 3,965.21 4,073.76 0.0M
2025-04-10 4,144.83 4,144.83 3,883.37 3,999.83 0.0M
2025-04-09 3,774.74 4,163.23 3,752.96 4,144.94 0.0M
2025-04-08 3,834.14 3,994.94 3,720.13 3,775.14 0.0M
2025-04-07 3,838.89 3,973.18 3,655.31 3,833.55 0.0M
2025-04-04 4,085.89 4,085.89 3,836.10 3,839.08 0.0M
2025-04-03 4,297.17 4,297.17 4,081.94 4,086.25 0.0M
2025-04-02 4,268.20 4,317.30 4,220.39 4,298.46 0.0M
2025-04-01 4,247.15 4,281.61 4,210.02 4,268.88 0.0M
2025-03-31 4,228.69 4,260.23 4,152.90 4,249.67 0.0M
2025-03-28 4,317.58 4,317.58 4,221.70 4,228.72 0.0M
2025-03-27 4,335.26 4,350.35 4,303.85 4,317.72 0.0M
2025-03-26 4,391.82 4,394.13 4,321.99 4,335.68 0.0M
2025-03-25 4,382.11 4,398.86 4,379.11 4,391.99 0.0M
2025-03-24 4,306.75 4,388.17 4,306.75 4,382.16 0.0M
2025-03-21 4,295.29 4,304.75 4,252.51 4,302.18 0.0M
2025-03-20 4,304.09 4,333.51 4,273.98 4,296.10 0.0M
2025-03-19 4,256.20 4,335.33 4,256.20 4,304.37 0.0M
2025-03-18 4,303.38 4,303.38 4,243.70 4,255.87 0.0M
2025-03-17 4,278.64 4,326.20 4,272.72 4,304.38 0.0M
2025-03-14 4,196.27 4,283.59 4,196.27 4,278.92 0.0M
2025-03-13 4,252.31 4,252.31 4,176.32 4,188.62 0.0M
2025-03-12 4,225.23 4,281.62 4,207.58 4,249.73 0.0M
2025-03-11 4,252.73 4,273.21 4,190.27 4,224.81 0.0M
2025-03-10 4,379.49 4,379.49 4,215.40 4,253.65 0.0M
2025-03-07 4,357.54 4,389.28 4,299.87 4,379.74 0.0M
2025-03-06 4,439.12 4,439.12 4,336.78 4,357.61 0.0M
2025-03-05 4,389.97 4,453.61 4,362.07 4,440.38 0.0M
2025-03-04 4,440.10 4,456.18 4,351.10 4,389.84 0.0M
2025-03-03 4,523.93 4,548.84 4,410.86 4,440.67 0.0M
2025-02-28 4,449.56 4,527.37 4,432.92 4,523.68 0.0M
2025-02-27 4,529.01 4,556.36 4,448.48 4,450.49 0.0M
2025-02-26 4,523.62 4,565.73 4,506.16 4,524.83 0.0M
2025-02-25 4,549.12 4,554.63 4,487.32 4,523.42 0.0M
2025-02-24 4,577.36 4,598.83 4,545.69 4,549.23 0.0M
2025-02-21 4,658.75 4,660.87 4,573.40 4,575.96 0.0M
2025-02-20 4,679.40 4,679.40 4,633.31 4,658.74 0.0M
2025-02-19 4,667.64 4,682.62 4,653.88 4,679.86 0.0M
2025-02-18 4,658.97 4,668.68 4,644.40 4,667.69 0.0M
2025-02-14 4,656.35 4,667.17 4,652.62 4,658.88 0.0M
2025-02-13 4,612.24 4,659.69 4,607.26 4,658.29 0.0M
2025-02-12 4,620.08 4,620.08 4,574.65 4,610.56 0.0M
2025-02-11 4,619.68 4,627.28 4,601.76 4,621.26 0.0M
2025-02-10 4,587.82 4,625.79 4,587.82 4,620.52 0.0M
2025-02-07 4,634.02 4,647.22 4,583.51 4,587.42 0.0M
2025-02-06 4,621.28 4,634.13 4,606.11 4,633.75 0.0M
2025-02-05 4,598.22 4,616.07 4,574.02 4,615.17 0.0M
2025-02-04 4,562.45 4,601.41 4,559.58 4,598.31 0.0M
2025-02-03 4,598.15 4,598.15 4,508.82 4,562.99 0.0M
2025-01-31 4,620.18 4,661.02 4,590.84 4,598.28 0.0M
2025-01-30 4,606.13 4,631.98 4,585.02 4,620.19 0.0M
2025-01-29 4,620.16 4,620.16 4,577.22 4,598.60 0.0M
2025-01-28 4,574.64 4,625.57 4,560.07 4,620.38 0.0M
2025-01-27 4,642.63 4,642.63 4,540.91 4,572.40 0.0M
2025-01-24 4,661.83 4,669.73 4,637.39 4,646.86 0.0M
2025-01-23 4,635.80 4,661.94 4,626.32 4,661.92 0.0M
2025-01-22 4,605.32 4,647.50 4,605.32 4,636.91 0.0M
2025-01-21 4,558.35 4,607.16 4,558.35 4,605.33 0.0M
2025-01-20 4,566.63 4,566.63 4,566.63 4,566.63 0.0M
2025-01-17 4,518.47 4,581.05 4,518.47 4,566.63 0.0M
2025-01-16 4,532.17 4,543.88 4,513.76 4,518.00 0.0M
2025-01-15 4,445.47 4,539.75 4,445.47 4,531.68 0.0M
2025-01-14 4,443.39 4,470.68 4,418.02 4,445.43 0.0M
2025-01-13 4,430.98 4,444.91 4,395.76 4,443.02 0.0M
2025-01-10 4,509.27 4,509.27 4,423.83 4,439.05 0.0M
2025-01-08 4,502.33 4,517.12 4,476.31 4,509.47 0.0M
2025-01-07 4,557.71 4,575.36 4,488.68 4,502.32 0.0M
2025-01-06 4,531.94 4,591.90 4,531.94 4,557.73 0.0M
2025-01-03 4,469.74 4,534.53 4,469.74 4,529.45 0.0M
2025-01-02 4,481.75 4,520.13 4,439.28 4,469.73 0.0M