NQ US Mid Cap TR

NQUSMT
🏛️ usa →
4,286.20
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 2,910.64 2,910.64 2,872.93 2,899.36 0.0M
2022-12-29 2,851.62 2,917.76 2,851.62 2,910.60 0.0M
2022-12-28 2,895.71 2,902.32 2,849.39 2,849.65 0.0M
2022-12-27 2,901.97 2,908.15 2,883.54 2,895.89 0.0M
2022-12-23 2,883.93 2,901.88 2,866.71 2,901.86 0.0M
2022-12-22 2,918.08 2,918.08 2,836.01 2,883.76 0.0M
2022-12-21 2,869.19 2,925.34 2,869.19 2,918.37 0.0M
2022-12-20 2,860.30 2,880.47 2,849.94 2,869.09 0.0M
2022-12-19 2,898.22 2,898.22 2,848.78 2,860.14 0.0M
2022-12-16 2,929.70 2,929.70 2,875.57 2,898.09 0.0M
2022-12-15 2,999.26 2,999.26 2,922.75 2,929.54 0.0M
2022-12-14 3,014.67 3,035.97 2,980.08 2,998.93 0.0M
2022-12-13 2,990.42 3,076.40 2,990.42 3,013.63 0.0M
2022-12-12 2,948.35 2,991.16 2,943.92 2,991.09 0.0M
2022-12-09 2,970.97 2,976.67 2,947.88 2,948.22 0.0M
2022-12-08 2,949.34 2,992.33 2,949.34 2,970.95 0.0M
2022-12-07 2,956.16 2,972.62 2,943.80 2,948.91 0.0M
2022-12-06 2,994.29 2,995.68 2,932.41 2,955.91 0.0M
2022-12-05 3,070.01 3,070.01 2,985.53 2,994.12 0.0M
2022-12-02 3,070.97 3,080.20 3,034.97 3,070.13 0.0M
2022-12-01 3,065.60 3,091.47 3,058.37 3,070.97 0.0M
2022-11-30 2,990.09 3,065.23 2,965.51 3,065.18 0.0M
2022-11-29 2,978.54 3,003.30 2,978.54 2,989.49 0.0M
2022-11-28 3,035.11 3,035.11 2,972.46 2,978.07 0.0M
2022-11-25 3,023.09 3,037.47 3,020.64 3,034.94 0.0M
2022-11-23 3,008.10 3,031.28 3,004.75 3,022.87 0.0M
2022-11-22 2,961.48 3,008.72 2,961.48 3,007.90 0.0M
2022-11-21 2,971.96 2,971.96 2,947.11 2,961.19 0.0M
2022-11-18 2,954.19 2,991.06 2,945.75 2,971.90 0.0M
2022-11-17 2,977.92 2,977.92 2,920.93 2,953.91 0.0M
2022-11-16 3,031.84 3,031.84 2,973.32 2,977.58 0.0M
2022-11-15 2,987.06 3,053.96 2,987.06 3,031.93 0.0M
2022-11-14 3,027.42 3,033.43 2,986.76 2,986.76 0.0M
2022-11-11 2,991.07 3,040.56 2,991.07 3,026.52 0.0M
2022-11-10 2,819.34 2,992.13 2,819.34 2,991.07 0.0M
2022-11-09 2,882.04 2,882.04 2,813.76 2,818.23 0.0M
2022-11-08 2,872.15 2,913.70 2,849.50 2,881.64 0.0M
2022-11-07 2,848.49 2,874.99 2,839.31 2,871.92 0.0M
2022-11-04 2,818.12 2,869.15 2,803.35 2,848.28 0.0M
2022-11-03 2,831.44 2,838.73 2,776.95 2,817.29 0.0M
2022-11-02 2,921.14 2,932.72 2,830.83 2,831.48 0.0M
2022-11-01 2,910.11 2,947.76 2,909.99 2,921.00 0.0M
2022-10-31 2,918.25 2,927.27 2,896.31 2,910.02 0.0M
2022-10-28 2,861.63 2,919.06 2,855.39 2,917.70 0.0M
2022-10-27 2,859.00 2,902.09 2,858.03 2,861.19 0.0M
2022-10-26 2,861.07 2,902.11 2,855.49 2,858.99 0.0M
2022-10-25 2,789.85 2,863.99 2,789.85 2,860.96 0.0M
2022-10-24 2,770.52 2,796.35 2,755.25 2,789.60 0.0M
2022-10-21 2,720.32 2,773.31 2,697.83 2,770.48 0.0M
2022-10-20 2,752.53 2,785.13 2,713.75 2,720.24 0.0M
2022-10-19 2,806.04 2,806.04 2,732.91 2,752.43 0.0M
2022-10-18 2,763.81 2,836.78 2,763.81 2,806.07 0.0M
2022-10-17 2,688.88 2,773.74 2,688.88 2,763.38 0.0M
2022-10-14 2,759.45 2,794.06 2,686.34 2,688.83 0.0M
2022-10-13 2,706.92 2,773.02 2,627.90 2,759.16 0.0M
2022-10-12 2,720.27 2,724.24 2,694.36 2,706.80 0.0M
2022-10-11 2,726.15 2,757.57 2,685.76 2,720.26 0.0M
2022-10-10 2,748.23 2,759.35 2,709.20 2,726.15 0.0M
2022-10-07 2,826.30 2,826.30 2,734.40 2,748.22 0.0M
2022-10-06 2,849.90 2,864.88 2,818.18 2,826.14 0.0M
2022-10-05 2,863.91 2,863.91 2,800.87 2,849.65 0.0M
2022-10-04 2,751.10 2,864.04 2,751.10 2,863.81 0.0M
2022-10-03 2,675.99 2,765.77 2,675.99 2,750.91 0.0M
2022-09-30 2,696.80 2,736.44 2,673.49 2,675.81 0.0M
2022-09-29 2,758.35 2,758.35 2,671.68 2,696.48 0.0M
2022-09-28 2,682.95 2,769.65 2,682.95 2,756.82 0.0M
2022-09-27 2,678.36 2,729.73 2,663.13 2,682.93 0.0M
2022-09-26 2,726.32 2,742.76 2,674.14 2,678.25 0.0M
2022-09-23 2,782.68 2,782.68 2,689.67 2,726.33 0.0M
2022-09-22 2,846.42 2,846.42 2,778.17 2,782.64 0.0M
2022-09-21 2,891.74 2,935.31 2,846.37 2,846.45 0.0M
2022-09-20 2,947.22 2,947.22 2,874.76 2,891.62 0.0M
2022-09-19 2,918.72 2,948.89 2,890.87 2,947.12 0.0M
2022-09-16 2,963.80 2,963.80 2,894.79 2,918.77 0.0M
2022-09-15 2,983.35 3,011.16 2,954.90 2,963.95 0.0M
2022-09-14 2,981.41 2,990.88 2,952.11 2,982.56 0.0M
2022-09-13 3,097.56 3,097.56 2,972.28 2,980.30 0.0M
2022-09-12 3,071.07 3,106.13 3,071.07 3,097.88 0.0M
2022-09-09 3,020.67 3,076.86 3,020.67 3,071.02 0.0M
2022-09-08 2,987.84 3,020.87 2,958.44 3,020.52 0.0M
2022-09-07 2,919.19 2,992.08 2,913.85 2,987.72 0.0M
2022-09-06 2,933.09 2,943.46 2,902.35 2,919.09 0.0M
2022-09-02 2,951.37 2,995.07 2,921.69 2,932.68 0.0M
2022-09-01 2,964.55 2,964.55 2,907.61 2,950.79 0.0M
2022-08-31 2,983.56 2,999.93 2,961.01 2,964.35 0.0M
2022-08-30 3,023.12 3,034.83 2,973.13 2,982.76 0.0M
2022-08-29 3,043.39 3,048.42 3,011.18 3,022.74 0.0M
2022-08-26 3,139.47 3,143.34 3,043.54 3,043.54 0.0M
2022-08-25 3,089.17 3,139.77 3,089.17 3,139.36 0.0M
2022-08-24 3,065.64 3,098.44 3,062.87 3,088.87 0.0M
2022-08-23 3,064.37 3,095.36 3,062.01 3,065.65 0.0M
2022-08-22 3,132.20 3,132.20 3,060.13 3,064.11 0.0M
2022-08-19 3,189.07 3,189.07 3,124.02 3,132.23 0.0M
2022-08-18 3,175.22 3,193.86 3,173.61 3,189.19 0.0M
2022-08-17 3,217.79 3,217.79 3,156.84 3,174.86 0.0M
2022-08-16 3,204.86 3,232.82 3,192.18 3,218.06 0.0M
2022-08-15 3,202.88 3,207.85 3,177.15 3,204.68 0.0M
2022-08-12 3,152.54 3,203.24 3,152.54 3,203.13 0.0M
2022-08-11 3,139.75 3,194.50 3,139.75 3,151.39 0.0M
2022-08-10 3,061.24 3,140.85 3,061.24 3,139.27 0.0M
2022-08-09 3,093.10 3,093.10 3,053.26 3,060.92 0.0M
2022-08-08 3,071.91 3,125.11 3,071.91 3,093.37 0.0M
2022-08-05 3,054.32 3,072.74 3,025.50 3,071.65 0.0M
2022-08-04 3,066.33 3,066.33 3,051.16 3,053.43 0.0M
2022-08-03 3,030.89 3,072.69 3,030.89 3,066.26 0.0M
2022-08-02 3,046.44 3,062.93 3,019.10 3,030.79 0.0M
2022-08-01 3,053.80 3,055.97 3,018.21 3,046.26 0.0M
2022-07-29 3,020.88 3,060.63 3,016.86 3,053.86 0.0M
2022-07-28 2,972.88 3,021.69 2,955.24 3,020.50 0.0M
2022-07-27 2,912.53 2,981.34 2,912.53 2,972.63 0.0M
2022-07-26 2,938.47 2,938.47 2,905.95 2,912.47 0.0M
2022-07-25 2,926.48 2,941.07 2,912.31 2,938.81 0.0M
2022-07-22 2,958.72 2,973.13 2,910.23 2,926.51 0.0M
2022-07-21 2,939.06 2,958.65 2,911.83 2,958.57 0.0M
2022-07-20 2,903.12 2,943.82 2,898.24 2,939.01 0.0M
2022-07-19 2,816.60 2,904.49 2,816.60 2,903.04 0.0M
2022-07-18 2,820.34 2,859.30 2,808.50 2,815.87 0.0M
2022-07-15 2,769.25 2,820.07 2,769.25 2,820.00 0.0M
2022-07-14 2,803.00 2,803.00 2,735.60 2,768.55 0.0M
2022-07-13 2,809.22 2,817.18 2,765.07 2,802.86 0.0M
2022-07-12 2,819.44 2,840.56 2,795.79 2,809.50 0.0M
2022-07-11 2,854.29 2,854.29 2,816.15 2,819.76 0.0M
2022-07-08 2,866.02 2,876.09 2,835.05 2,854.29 0.0M
2022-07-07 2,805.39 2,871.31 2,805.39 2,865.96 0.0M
2022-07-06 2,816.86 2,832.27 2,777.06 2,805.20 0.0M
2022-07-05 2,812.78 2,817.21 2,736.43 2,816.78 0.0M
2022-07-01 2,774.69 2,817.01 2,755.62 2,813.20 0.0M
2022-06-30 2,803.39 2,804.61 2,741.06 2,774.63 0.0M
2022-06-29 2,832.72 2,832.72 2,785.84 2,803.67 0.0M
2022-06-28 2,877.33 2,915.87 2,830.64 2,831.16 0.0M
2022-06-27 2,872.00 2,891.43 2,853.25 2,877.11 0.0M
2022-06-24 2,771.87 2,872.22 2,771.87 2,871.77 0.0M
2022-06-23 2,742.72 2,776.28 2,728.71 2,771.57 0.0M
2022-06-22 2,747.33 2,763.78 2,704.40 2,742.54 0.0M
2022-06-21 2,707.14 2,771.36 2,707.14 2,748.02 0.0M
2022-06-17 2,681.55 2,726.24 2,671.65 2,706.85 0.0M
2022-06-16 2,809.40 2,809.40 2,665.66 2,681.25 0.0M
2022-06-15 2,772.52 2,844.82 2,765.54 2,809.81 0.0M
2022-06-14 2,785.74 2,805.70 2,747.97 2,771.43 0.0M
2022-06-13 2,927.21 2,927.21 2,773.32 2,784.86 0.0M
2022-06-10 3,015.75 3,015.75 2,924.05 2,927.54 0.0M
2022-06-09 3,087.15 3,087.15 3,015.81 3,015.89 0.0M
2022-06-08 3,138.38 3,138.38 3,080.63 3,087.01 0.0M
2022-06-07 3,100.10 3,138.78 3,069.09 3,138.17 0.0M
2022-06-06 3,085.57 3,120.26 3,085.57 3,100.41 0.0M
2022-06-03 3,122.39 3,122.39 3,075.75 3,085.24 0.0M
2022-06-02 3,053.55 3,123.38 3,053.51 3,123.17 0.0M
2022-06-01 3,082.60 3,104.19 3,017.90 3,053.19 0.0M
2022-05-31 3,121.44 3,121.44 3,065.15 3,082.21 0.0M
2022-05-27 3,042.00 3,121.31 3,042.00 3,121.29 0.0M
2022-05-26 2,971.21 3,053.12 2,971.21 3,041.35 0.0M
2022-05-25 2,915.09 2,982.88 2,904.74 2,970.67 0.0M
2022-05-24 2,961.60 2,961.60 2,870.98 2,915.11 0.0M
2022-05-23 2,926.05 2,971.90 2,916.54 2,961.66 0.0M
2022-05-20 2,932.02 2,963.39 2,855.51 2,925.79 0.0M
2022-05-19 2,926.80 2,965.17 2,902.62 2,931.56 0.0M
2022-05-18 3,041.03 3,041.03 2,917.78 2,926.59 0.0M
2022-05-17 2,959.23 3,041.26 2,959.23 3,040.96 0.0M
2022-05-16 2,976.28 2,983.86 2,945.91 2,958.92 0.0M
2022-05-13 2,887.90 2,991.91 2,887.90 2,976.15 0.0M
2022-05-12 2,858.74 2,910.03 2,832.02 2,886.70 0.0M
2022-05-11 2,913.05 2,965.26 2,855.05 2,858.29 0.0M
2022-05-10 2,922.05 2,969.24 2,861.89 2,913.17 0.0M
2022-05-09 3,045.69 3,045.69 2,911.18 2,922.43 0.0M
2022-05-06 3,092.01 3,092.01 3,006.39 3,046.18 0.0M
2022-05-05 3,211.71 3,211.71 3,062.28 3,091.78 0.0M
2022-05-04 3,127.38 3,215.03 3,095.06 3,211.74 0.0M
2022-05-03 3,090.32 3,142.70 3,090.32 3,127.64 0.0M
2022-05-02 3,070.57 3,103.64 3,023.34 3,090.31 0.0M
2022-04-29 3,163.71 3,181.26 3,067.00 3,070.65 0.0M
2022-04-28 3,110.80 3,175.63 3,080.92 3,162.88 0.0M
2022-04-27 3,106.68 3,147.54 3,094.29 3,110.11 0.0M
2022-04-26 3,198.49 3,198.49 3,106.50 3,106.54 0.0M
2022-04-25 3,181.66 3,200.35 3,122.86 3,198.74 0.0M
2022-04-22 3,266.29 3,266.29 3,180.66 3,181.62 0.0M
2022-04-21 3,334.53 3,368.16 3,259.78 3,266.37 0.0M
2022-04-20 3,318.50 3,353.54 3,318.50 3,334.23 0.0M
2022-04-19 3,245.74 3,322.76 3,245.74 3,318.47 0.0M
2022-04-18 3,259.09 3,261.04 3,231.72 3,245.35 0.0M
2022-04-15 3,259.11 3,259.11 3,259.11 3,259.11 0.0M
2022-04-14 3,285.86 3,302.66 3,258.88 3,259.11 0.0M
2022-04-13 3,232.86 3,288.60 3,232.86 3,285.71 0.0M
2022-04-12 3,240.38 3,292.76 3,224.82 3,232.64 0.0M
2022-04-11 3,260.11 3,277.39 3,237.46 3,240.36 0.0M
2022-04-08 3,262.92 3,288.59 3,245.79 3,260.05 0.0M
2022-04-07 3,265.65 3,277.32 3,218.30 3,262.53 0.0M
2022-04-06 3,300.25 3,300.25 3,240.52 3,265.48 0.0M
2022-04-05 3,356.47 3,364.20 3,293.71 3,300.13 0.0M
2022-04-04 3,347.08 3,359.86 3,338.80 3,356.30 0.0M
2022-04-01 3,326.23 3,355.64 3,318.37 3,346.81 0.0M
2022-03-31 3,376.72 3,383.33 3,325.96 3,326.01 0.0M
2022-03-30 3,424.09 3,424.09 3,361.55 3,376.52 0.0M
2022-03-29 3,350.63 3,430.52 3,350.63 3,422.74 0.0M
2022-03-28 3,340.17 3,350.00 3,306.08 3,349.94 0.0M
2022-03-25 3,326.52 3,340.50 3,310.36 3,340.14 0.0M
2022-03-24 3,288.73 3,326.58 3,288.73 3,326.47 0.0M
2022-03-23 3,336.93 3,336.93 3,287.55 3,288.44 0.0M
2022-03-22 3,305.07 3,345.38 3,305.07 3,337.09 0.0M
2022-03-21 3,315.08 3,333.49 3,283.26 3,305.01 0.0M
2022-03-18 3,279.89 3,318.13 3,265.76 3,315.14 0.0M
2022-03-17 3,229.65 3,280.15 3,212.36 3,279.81 0.0M
2022-03-16 3,145.87 3,229.91 3,145.87 3,229.58 0.0M
2022-03-15 3,094.82 3,146.85 3,094.82 3,144.65 0.0M
2022-03-14 3,133.60 3,152.79 3,082.11 3,094.56 0.0M
2022-03-11 3,176.03 3,199.48 3,131.81 3,132.87 0.0M
2022-03-10 3,180.21 3,180.41 3,135.28 3,175.44 0.0M
2022-03-09 3,096.81 3,195.98 3,096.81 3,180.05 0.0M
2022-03-08 3,092.64 3,163.56 3,077.94 3,095.86 0.0M
2022-03-07 3,206.66 3,206.66 3,092.29 3,092.55 0.0M
2022-03-04 3,253.58 3,253.58 3,175.10 3,206.30 0.0M
2022-03-03 3,285.02 3,298.85 3,234.34 3,253.28 0.0M
2022-03-02 3,209.32 3,295.92 3,209.32 3,284.60 0.0M
2022-03-01 3,270.69 3,275.19 3,190.67 3,209.04 0.0M
2022-02-28 3,269.74 3,286.38 3,229.19 3,270.88 0.0M
2022-02-25 3,182.15 3,269.74 3,179.31 3,269.54 0.0M
2022-02-24 3,128.05 3,187.08 3,042.51 3,181.39 0.0M
2022-02-23 3,185.33 3,216.95 3,125.12 3,127.81 0.0M
2022-02-22 3,232.35 3,240.66 3,166.09 3,185.09 0.0M
2022-02-18 3,255.00 3,276.71 3,221.00 3,232.30 0.0M
2022-02-17 3,330.38 3,330.38 3,250.72 3,254.73 0.0M
2022-02-16 3,321.54 3,339.57 3,302.78 3,330.40 0.0M
2022-02-15 3,247.62 3,325.23 3,247.62 3,321.50 0.0M
2022-02-14 3,271.91 3,288.96 3,230.09 3,247.07 0.0M
2022-02-11 3,314.21 3,344.30 3,253.80 3,271.73 0.0M
2022-02-10 3,367.19 3,394.29 3,297.48 3,313.79 0.0M
2022-02-09 3,294.48 3,367.01 3,294.48 3,366.92 0.0M
2022-02-08 3,247.54 3,298.88 3,244.73 3,294.33 0.0M
2022-02-07 3,242.69 3,273.24 3,240.95 3,247.52 0.0M
2022-02-04 3,227.70 3,267.54 3,199.46 3,242.56 0.0M
2022-02-03 3,286.27 3,286.27 3,224.23 3,227.52 0.0M
2022-02-02 3,290.69 3,293.34 3,259.11 3,286.73 0.0M
2022-02-01 3,253.36 3,293.44 3,227.42 3,290.37 0.0M
2022-01-31 3,171.64 3,253.48 3,160.31 3,253.26 0.0M
2022-01-28 3,112.21 3,171.89 3,073.94 3,171.63 0.0M
2022-01-27 3,154.92 3,215.25 3,099.69 3,111.67 0.0M
2022-01-26 3,183.21 3,249.94 3,128.99 3,154.62 0.0M
2022-01-25 3,227.66 3,227.66 3,126.16 3,182.36 0.0M
2022-01-24 3,185.74 3,235.02 3,075.36 3,228.83 0.0M
2022-01-21 3,245.04 3,256.30 3,181.69 3,185.78 0.0M
2022-01-20 3,294.18 3,355.11 3,241.87 3,245.37 0.0M
2022-01-19 3,336.06 3,359.24 3,293.09 3,294.11 0.0M
2022-01-18 3,410.88 3,410.88 3,330.64 3,335.72 0.0M
2022-01-14 3,418.84 3,418.84 3,363.21 3,411.97 0.0M
2022-01-13 3,447.16 3,469.49 3,412.40 3,419.02 0.0M
2022-01-12 3,454.14 3,483.22 3,431.32 3,446.77 0.0M
2022-01-11 3,416.27 3,454.48 3,397.71 3,454.04 0.0M
2022-01-10 3,429.23 3,429.23 3,358.68 3,416.41 0.0M
2022-01-07 3,447.43 3,468.56 3,423.56 3,429.64 0.0M
2022-01-06 3,434.32 3,471.40 3,412.65 3,447.30 0.0M
2022-01-05 3,522.76 3,534.72 3,433.89 3,434.24 0.0M
2022-01-04 3,509.32 3,536.02 3,505.18 3,522.49 0.0M
2022-01-03 3,499.03 3,523.28 3,484.92 3,509.01 0.0M