NQ US 300 TR

NQUSL300T
🏛️ usa →
6,824.80
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
2021-12-31 4,556.73 4,564.38 4,540.81 4,541.21 0.0M
2021-12-30 4,568.99 4,585.31 4,553.59 4,556.69 0.0M
2021-12-29 4,564.64 4,579.01 4,553.33 4,568.66 0.0M
2021-12-28 4,573.46 4,587.67 4,560.31 4,564.65 0.0M
2021-12-27 4,512.54 4,573.82 4,512.54 4,573.50 0.0M
2021-12-23 4,484.13 4,526.53 4,484.13 4,512.42 0.0M
2021-12-22 4,437.42 4,484.99 4,433.86 4,483.81 0.0M
2021-12-21 4,358.49 4,438.74 4,358.49 4,436.86 0.0M
2021-12-20 4,406.68 4,406.68 4,324.95 4,357.99 0.0M
2021-12-17 4,449.34 4,449.34 4,383.52 4,407.38 0.0M
2021-12-16 4,494.88 4,515.41 4,432.74 4,449.33 0.0M
2021-12-15 4,420.51 4,497.23 4,396.78 4,494.62 0.0M
2021-12-14 4,454.45 4,454.45 4,390.84 4,420.25 0.0M
2021-12-13 4,497.68 4,497.68 4,453.69 4,454.91 0.0M
2021-12-10 4,456.08 4,499.25 4,456.08 4,497.78 0.0M
2021-12-09 4,488.80 4,488.80 4,454.30 4,455.77 0.0M
2021-12-08 4,473.00 4,492.26 4,461.29 4,489.27 0.0M
2021-12-07 4,381.37 4,478.23 4,381.37 4,472.62 0.0M
2021-12-06 4,329.20 4,395.20 4,324.01 4,377.47 0.0M
2021-12-03 4,373.28 4,400.36 4,287.02 4,329.08 0.0M
2021-12-02 4,314.43 4,390.02 4,308.79 4,372.68 0.0M
2021-12-01 4,372.38 4,449.28 4,312.19 4,314.56 0.0M
2021-11-30 4,453.17 4,453.17 4,363.79 4,370.77 0.0M
2021-11-29 4,392.14 4,467.15 4,392.14 4,451.91 0.0M
2021-11-26 4,486.43 4,486.43 4,382.77 4,391.62 0.0M
2021-11-24 4,475.70 4,489.93 4,444.35 4,488.72 0.0M
2021-11-23 4,473.69 4,486.20 4,438.04 4,475.98 0.0M
2021-11-22 4,496.51 4,537.25 4,472.01 4,472.71 0.0M
2021-11-19 4,502.48 4,515.39 4,493.43 4,496.09 0.0M
2021-11-18 4,484.54 4,507.22 4,471.46 4,502.14 0.0M
2021-11-17 4,494.28 4,497.66 4,479.69 4,484.15 0.0M
2021-11-16 4,472.61 4,505.88 4,470.23 4,493.44 0.0M
2021-11-15 4,473.40 4,488.56 4,462.54 4,472.35 0.0M
2021-11-12 4,437.55 4,477.99 4,437.55 4,473.26 0.0M
2021-11-11 4,437.10 4,455.48 4,435.66 4,436.47 0.0M
2021-11-10 4,477.04 4,477.04 4,419.01 4,435.42 0.0M
2021-11-09 4,489.72 4,500.40 4,461.68 4,475.98 0.0M
2021-11-08 4,487.15 4,503.15 4,485.62 4,491.86 0.0M
2021-11-05 4,475.89 4,508.85 4,471.58 4,487.04 0.0M
2021-11-04 4,453.53 4,477.06 4,453.53 4,475.60 0.0M
2021-11-03 4,422.40 4,455.34 4,412.70 4,452.93 0.0M
2021-11-02 4,405.67 4,427.41 4,405.45 4,422.35 0.0M
2021-11-01 4,401.80 4,414.44 4,387.22 4,405.67 0.0M
2021-10-29 4,390.99 4,404.11 4,362.67 4,401.71 0.0M
2021-10-28 4,350.19 4,391.70 4,350.19 4,390.58 0.0M
2021-10-27 4,370.84 4,380.61 4,349.27 4,349.31 0.0M
2021-10-26 4,361.11 4,394.34 4,361.11 4,370.61 0.0M
2021-10-25 4,337.57 4,366.80 4,329.77 4,360.52 0.0M
2021-10-22 4,349.29 4,353.04 4,317.55 4,337.69 0.0M
2021-10-21 4,333.70 4,350.92 4,325.48 4,349.19 0.0M
2021-10-20 4,320.59 4,338.66 4,320.59 4,333.40 0.0M
2021-10-19 4,286.96 4,321.26 4,286.96 4,320.40 0.0M
2021-10-18 4,269.41 4,288.64 4,246.91 4,286.81 0.0M
2021-10-15 4,234.92 4,271.08 4,234.92 4,269.55 0.0M
2021-10-14 4,163.85 4,236.02 4,163.85 4,234.56 0.0M
2021-10-13 4,147.35 4,169.79 4,131.21 4,162.90 0.0M
2021-10-12 4,156.50 4,169.74 4,138.56 4,146.37 0.0M
2021-10-11 4,186.55 4,208.76 4,155.77 4,156.39 0.0M
2021-10-08 4,196.69 4,207.31 4,181.78 4,186.53 0.0M
2021-10-07 4,159.94 4,223.24 4,159.94 4,195.06 0.0M
2021-10-06 4,135.67 4,159.29 4,086.26 4,157.30 0.0M
2021-10-05 4,090.27 4,158.69 4,090.27 4,136.22 0.0M
2021-10-04 4,150.58 4,150.58 4,068.47 4,089.74 0.0M
2021-10-01 4,104.87 4,166.32 4,085.60 4,150.45 0.0M
2021-09-30 4,149.74 4,171.91 4,103.46 4,104.70 0.0M
2021-09-29 4,143.45 4,174.96 4,143.45 4,147.63 0.0M
2021-09-28 4,235.87 4,235.87 4,137.77 4,143.32 0.0M
2021-09-27 4,253.87 4,253.87 4,228.70 4,236.03 0.0M
2021-09-24 4,247.44 4,260.56 4,231.39 4,253.85 0.0M
2021-09-23 4,199.38 4,262.19 4,199.38 4,248.11 0.0M
2021-09-22 4,160.65 4,218.31 4,160.65 4,199.22 0.0M
2021-09-21 4,160.38 4,197.33 4,153.98 4,160.58 0.0M
2021-09-20 4,234.27 4,234.27 4,109.65 4,159.83 0.0M
2021-09-17 4,271.54 4,271.54 4,228.70 4,234.37 0.0M
2021-09-16 4,275.82 4,281.22 4,241.31 4,271.53 0.0M
2021-09-15 4,240.75 4,281.34 4,234.96 4,275.68 0.0M
2021-09-14 4,263.59 4,280.41 4,233.21 4,240.34 0.0M
2021-09-13 4,255.71 4,287.38 4,241.14 4,262.55 0.0M
2021-09-10 4,289.22 4,315.66 4,254.72 4,255.65 0.0M
2021-09-09 4,308.86 4,323.50 4,287.95 4,289.02 0.0M
2021-09-08 4,316.66 4,316.66 4,289.65 4,308.63 0.0M
2021-09-07 4,328.54 4,328.54 4,308.62 4,316.41 0.0M
2021-09-03 4,326.74 4,333.69 4,312.94 4,328.56 0.0M
2021-09-02 4,318.08 4,338.14 4,315.25 4,326.67 0.0M
2021-09-01 4,316.05 4,330.99 4,315.20 4,317.29 0.0M
2021-08-31 4,324.24 4,324.49 4,309.99 4,315.55 0.0M
2021-08-30 4,302.73 4,331.07 4,302.73 4,323.85 0.0M
2021-08-27 4,264.99 4,304.41 4,264.99 4,301.06 0.0M
2021-08-26 4,288.62 4,289.97 4,264.38 4,264.89 0.0M
2021-08-25 4,281.63 4,293.86 4,281.63 4,288.66 0.0M
2021-08-24 4,275.70 4,288.33 4,275.70 4,281.64 0.0M
2021-08-23 4,236.57 4,284.48 4,236.57 4,274.78 0.0M
2021-08-20 4,201.01 4,238.31 4,201.01 4,235.74 0.0M
2021-08-19 4,194.65 4,214.49 4,167.82 4,200.78 0.0M
2021-08-18 4,238.94 4,245.13 4,191.85 4,194.46 0.0M
2021-08-17 4,267.37 4,267.37 4,210.87 4,238.75 0.0M
2021-08-16 4,257.02 4,267.55 4,222.85 4,267.16 0.0M
2021-08-13 4,249.97 4,257.87 4,249.97 4,256.90 0.0M
2021-08-12 4,235.52 4,250.98 4,225.21 4,249.83 0.0M
2021-08-11 4,229.34 4,243.08 4,224.06 4,233.81 0.0M
2021-08-10 4,230.29 4,240.64 4,223.02 4,229.09 0.0M
2021-08-09 4,231.64 4,235.57 4,221.07 4,229.83 0.0M
2021-08-06 4,228.26 4,238.05 4,224.13 4,231.28 0.0M
2021-08-05 4,205.23 4,228.72 4,205.23 4,228.15 0.0M
2021-08-04 4,218.96 4,218.96 4,198.78 4,204.24 0.0M
2021-08-03 4,186.47 4,219.49 4,172.27 4,218.91 0.0M
2021-08-02 4,192.09 4,215.21 4,183.93 4,186.21 0.0M
2021-07-30 4,219.11 4,219.11 4,186.87 4,191.87 0.0M
2021-07-29 4,205.63 4,229.90 4,205.63 4,219.08 0.0M
2021-07-28 4,203.42 4,217.59 4,191.57 4,204.50 0.0M
2021-07-27 4,226.99 4,226.99 4,173.31 4,203.38 0.0M
2021-07-26 4,218.24 4,227.60 4,211.25 4,227.12 0.0M
2021-07-23 4,171.78 4,221.49 4,171.78 4,218.18 0.0M
2021-07-22 4,158.95 4,173.39 4,154.71 4,171.49 0.0M
2021-07-21 4,125.56 4,159.46 4,125.56 4,158.59 0.0M
2021-07-20 4,066.17 4,139.38 4,066.17 4,125.60 0.0M
2021-07-19 4,125.50 4,125.50 4,040.83 4,065.96 0.0M
2021-07-16 4,154.57 4,169.62 4,121.65 4,126.12 0.0M
2021-07-15 4,167.84 4,167.84 4,136.04 4,154.54 0.0M
2021-07-14 4,164.67 4,187.50 4,157.46 4,167.91 0.0M
2021-07-13 4,173.92 4,186.23 4,161.16 4,163.41 0.0M
2021-07-12 4,160.54 4,176.10 4,158.38 4,174.28 0.0M
2021-07-09 4,117.54 4,162.42 4,117.54 4,160.54 0.0M
2021-07-08 4,151.24 4,151.24 4,086.35 4,117.53 0.0M
2021-07-07 4,140.44 4,154.79 4,126.15 4,150.60 0.0M
2021-07-06 4,140.85 4,146.45 4,109.49 4,139.28 0.0M
2021-07-02 4,107.46 4,143.69 4,107.46 4,140.97 0.0M
2021-07-01 4,089.60 4,107.31 4,089.60 4,106.53 0.0M
2021-06-30 4,084.86 4,093.54 4,081.23 4,088.86 0.0M
2021-06-29 4,082.36 4,090.80 4,080.54 4,085.21 0.0M
2021-06-28 4,066.84 4,083.38 4,066.84 4,082.20 0.0M
2021-06-25 4,056.16 4,071.57 4,056.16 4,066.78 0.0M
2021-06-24 4,031.90 4,063.21 4,031.90 4,055.92 0.0M
2021-06-23 4,033.73 4,044.20 4,030.66 4,031.27 0.0M
2021-06-22 4,007.71 4,041.80 4,004.06 4,033.72 0.0M
2021-06-21 3,959.22 4,009.14 3,959.22 4,007.80 0.0M
2021-06-18 4,005.98 4,005.98 3,956.33 3,958.43 0.0M
2021-06-17 3,996.09 4,015.50 3,980.56 4,005.81 0.0M
2021-06-16 4,016.37 4,022.12 3,973.19 3,996.08 0.0M
2021-06-15 4,028.41 4,029.78 4,010.11 4,016.35 0.0M
2021-06-14 4,015.98 4,028.52 4,006.84 4,028.15 0.0M
2021-06-11 4,006.52 4,015.18 4,000.53 4,014.95 0.0M
2021-06-10 3,983.05 4,014.03 3,983.05 4,006.38 0.0M
2021-06-09 3,988.33 3,999.70 3,982.27 3,982.92 0.0M
2021-06-08 3,990.55 4,000.44 3,971.37 3,988.32 0.0M
2021-06-07 3,988.15 3,990.95 3,978.08 3,989.48 0.0M
2021-06-04 3,949.25 3,991.35 3,949.25 3,988.06 0.0M
2021-06-03 3,966.83 3,966.83 3,927.30 3,948.94 0.0M
2021-06-02 3,960.41 3,975.13 3,956.51 3,966.40 0.0M
2021-06-01 3,966.43 3,991.57 3,957.13 3,960.03 0.0M
2021-05-28 3,961.48 3,981.18 3,961.48 3,965.77 0.0M
2021-05-27 3,959.16 3,973.40 3,958.40 3,961.28 0.0M
2021-05-26 3,951.27 3,965.69 3,947.73 3,959.09 0.0M
2021-05-25 3,956.98 3,973.78 3,945.87 3,951.19 0.0M
2021-05-24 3,914.88 3,968.24 3,914.88 3,956.85 0.0M
2021-05-21 3,919.27 3,945.79 3,911.45 3,914.26 0.0M
2021-05-20 3,874.84 3,930.82 3,874.84 3,918.80 0.0M
2021-05-19 3,881.68 3,881.68 3,822.05 3,872.61 0.0M
2021-05-18 3,912.17 3,919.45 3,880.02 3,881.54 0.0M
2021-05-17 3,923.19 3,923.19 3,890.28 3,911.51 0.0M
2021-05-14 3,863.08 3,931.83 3,863.08 3,923.44 0.0M
2021-05-13 3,822.64 3,881.92 3,822.64 3,862.79 0.0M
2021-05-12 3,904.99 3,904.99 3,814.79 3,820.79 0.0M
2021-05-11 3,932.18 3,932.18 3,864.12 3,904.81 0.0M
2021-05-10 3,982.00 3,982.00 3,932.67 3,932.88 0.0M
2021-05-07 3,955.35 3,990.88 3,955.35 3,981.88 0.0M
2021-05-06 3,923.37 3,953.68 3,901.99 3,952.75 0.0M
2021-05-05 3,924.88 3,945.82 3,918.27 3,922.81 0.0M
2021-05-04 3,956.14 3,956.14 3,889.87 3,924.45 0.0M
2021-05-03 3,952.02 3,978.12 3,952.02 3,958.34 0.0M
2021-04-30 3,979.60 3,979.60 3,946.61 3,951.97 0.0M
2021-04-29 3,958.62 3,990.57 3,947.21 3,980.23 0.0M
2021-04-28 3,960.44 3,974.74 3,956.34 3,957.20 0.0M
2021-04-27 3,963.08 3,967.80 3,951.47 3,960.99 0.0M
2021-04-26 3,954.57 3,969.13 3,954.57 3,963.05 0.0M
2021-04-23 3,911.33 3,967.27 3,911.33 3,954.47 0.0M
2021-04-22 3,946.92 3,954.38 3,899.32 3,910.31 0.0M
2021-04-21 3,911.22 3,947.56 3,902.45 3,946.67 0.0M
2021-04-20 3,940.31 3,940.31 3,896.96 3,912.57 0.0M
2021-04-19 3,963.08 3,963.08 3,927.56 3,940.21 0.0M
2021-04-16 3,952.98 3,969.02 3,949.57 3,964.11 0.0M
2021-04-15 3,910.32 3,955.43 3,910.32 3,952.92 0.0M
2021-04-14 3,927.24 3,934.59 3,902.45 3,905.93 0.0M
2021-04-13 3,906.64 3,932.45 3,903.54 3,926.63 0.0M
2021-04-12 3,907.80 3,910.21 3,893.37 3,906.49 0.0M
2021-04-09 3,877.67 3,908.55 3,873.78 3,907.99 0.0M
2021-04-08 3,856.85 3,878.26 3,856.85 3,877.64 0.0M
2021-04-07 3,846.92 3,858.11 3,844.12 3,855.33 0.0M
2021-04-06 3,848.86 3,860.08 3,840.68 3,846.83 0.0M
2021-04-05 3,792.92 3,852.99 3,792.92 3,848.71 0.0M
2021-04-01 3,746.85 3,792.86 3,746.85 3,792.15 0.0M
2021-03-31 3,726.23 3,766.40 3,726.23 3,746.40 0.0M
2021-03-30 3,739.18 3,739.18 3,711.29 3,725.36 0.0M
2021-03-29 3,742.05 3,747.98 3,712.22 3,739.46 0.0M
2021-03-26 3,682.15 3,745.55 3,682.15 3,742.05 0.0M
2021-03-25 3,668.77 3,692.13 3,633.50 3,682.61 0.0M
2021-03-24 3,696.02 3,721.02 3,668.35 3,668.52 0.0M
2021-03-23 3,720.28 3,732.28 3,687.68 3,695.58 0.0M
2021-03-22 3,689.64 3,734.89 3,688.41 3,720.20 0.0M
2021-03-19 3,691.17 3,704.30 3,664.39 3,689.63 0.0M
2021-03-18 3,752.11 3,752.11 3,686.78 3,690.76 0.0M
2021-03-17 3,743.30 3,762.87 3,717.01 3,752.03 0.0M
2021-03-16 3,745.19 3,763.65 3,734.62 3,744.05 0.0M
2021-03-15 3,722.20 3,746.27 3,702.37 3,745.17 0.0M
2021-03-12 3,721.33 3,723.68 3,693.77 3,722.08 0.0M
2021-03-11 3,680.24 3,741.27 3,680.24 3,722.00 0.0M
2021-03-10 3,660.64 3,697.24 3,660.64 3,679.71 0.0M
2021-03-09 3,602.00 3,686.12 3,602.00 3,660.20 0.0M
2021-03-08 3,627.26 3,658.97 3,595.24 3,597.32 0.0M
2021-03-05 3,561.73 3,636.09 3,522.33 3,627.39 0.0M
2021-03-04 3,610.21 3,633.45 3,520.38 3,561.46 0.0M
2021-03-03 3,665.09 3,667.20 3,608.87 3,609.64 0.0M
2021-03-02 3,697.84 3,704.01 3,663.17 3,664.86 0.0M
2021-03-01 3,612.02 3,708.26 3,612.02 3,697.77 0.0M
2021-02-26 3,626.20 3,658.01 3,590.78 3,610.60 0.0M
2021-02-25 3,716.76 3,717.48 3,611.07 3,625.37 0.0M
2021-02-24 3,680.18 3,719.14 3,654.19 3,716.27 0.0M
2021-02-23 3,678.68 3,694.89 3,606.98 3,680.64 0.0M
2021-02-22 3,715.15 3,715.15 3,678.11 3,678.88 0.0M
2021-02-19 3,729.48 3,741.45 3,712.29 3,715.92 0.0M
2021-02-18 3,743.85 3,743.85 3,700.20 3,729.20 0.0M
2021-02-17 3,746.24 3,746.39 3,715.23 3,744.36 0.0M
2021-02-16 3,749.78 3,763.63 3,736.69 3,745.73 0.0M
2021-02-15 3,749.29 3,749.29 3,749.29 3,749.29 0.0M
2021-02-12 3,731.51 3,751.57 3,721.19 3,749.29 0.0M
2021-02-11 3,725.45 3,740.23 3,709.09 3,732.05 0.0M
2021-02-10 3,726.89 3,746.63 3,700.36 3,724.55 0.0M
2021-02-09 3,730.30 3,733.49 3,718.65 3,726.65 0.0M
2021-02-08 3,705.18 3,729.82 3,705.18 3,729.66 0.0M
2021-02-05 3,690.21 3,711.16 3,690.21 3,704.79 0.0M
2021-02-04 3,649.68 3,690.00 3,649.68 3,689.71 0.0M
2021-02-03 3,647.19 3,667.04 3,639.08 3,649.38 0.0M
2021-02-02 3,597.74 3,661.86 3,597.74 3,647.17 0.0M
2021-02-01 3,536.99 3,604.20 3,536.99 3,594.23 0.0M
2021-01-29 3,604.82 3,604.82 3,516.86 3,536.65 0.0M
2021-01-28 3,566.56 3,647.45 3,566.56 3,604.40 0.0M
2021-01-27 3,662.49 3,662.49 3,548.71 3,566.13 0.0M
2021-01-26 3,667.74 3,680.40 3,660.65 3,662.20 0.0M
2021-01-25 3,651.68 3,670.53 3,609.89 3,667.65 0.0M
2021-01-22 3,662.18 3,662.18 3,642.74 3,651.61 0.0M
2021-01-21 3,658.15 3,670.27 3,652.84 3,662.23 0.0M
2021-01-20 3,605.40 3,665.13 3,605.40 3,657.40 0.0M
2021-01-19 3,574.17 3,608.91 3,574.17 3,603.66 0.0M
2021-01-15 3,598.37 3,598.37 3,558.12 3,573.64 0.0M
2021-01-14 3,617.68 3,628.13 3,595.96 3,598.31 0.0M
2021-01-13 3,605.27 3,626.34 3,597.79 3,616.27 0.0M
2021-01-12 3,606.36 3,613.92 3,580.82 3,605.23 0.0M
2021-01-11 3,631.89 3,631.89 3,598.96 3,605.86 0.0M
2021-01-08 3,610.59 3,633.89 3,593.22 3,632.11 0.0M
2021-01-07 3,553.34 3,616.92 3,553.34 3,609.91 0.0M
2021-01-06 3,543.75 3,586.93 3,515.11 3,551.91 0.0M
2021-01-05 3,520.52 3,552.37 3,514.63 3,544.00 0.0M
2021-01-04 3,570.61 3,583.96 3,482.05 3,520.12 0.0M