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
2023-12-29 4,691.88 4,696.41 4,660.23 4,677.49 0.0M
2023-12-28 4,689.42 4,701.06 4,688.22 4,690.46 0.0M
2023-12-27 4,681.86 4,692.23 4,677.15 4,688.67 0.0M
2023-12-26 4,663.03 4,690.47 4,663.03 4,681.52 0.0M
2023-12-22 4,656.79 4,679.91 4,645.52 4,662.56 0.0M
2023-12-21 4,610.25 4,657.87 4,610.25 4,655.95 0.0M
2023-12-20 4,677.05 4,687.29 4,608.76 4,609.79 0.0M
2023-12-19 4,651.55 4,677.32 4,651.55 4,677.04 0.0M
2023-12-18 4,629.04 4,659.53 4,629.04 4,650.58 0.0M
2023-12-15 4,625.72 4,634.79 4,613.99 4,628.23 0.0M
2023-12-14 4,615.32 4,642.75 4,598.32 4,624.10 0.0M
2023-12-13 4,559.58 4,618.73 4,557.75 4,616.27 0.0M
2023-12-12 4,538.38 4,559.45 4,522.75 4,559.06 0.0M
2023-12-11 4,516.52 4,538.34 4,509.76 4,536.99 0.0M
2023-12-08 4,500.18 4,525.65 4,489.35 4,521.48 0.0M
2023-12-07 4,466.25 4,506.87 4,466.25 4,501.81 0.0M
2023-12-06 4,484.61 4,506.19 4,461.81 4,464.45 0.0M
2023-12-05 4,480.66 4,494.69 4,466.33 4,484.03 0.0M
2023-12-04 4,509.12 4,509.12 4,458.64 4,481.86 0.0M
2023-12-01 4,488.45 4,514.64 4,474.07 4,509.83 0.0M
2023-11-30 4,473.84 4,490.95 4,458.07 4,488.61 0.0M
2023-11-29 4,477.24 4,507.86 4,469.37 4,472.29 0.0M
2023-11-28 4,469.10 4,487.13 4,460.01 4,475.59 0.0M
2023-11-27 4,476.91 4,480.23 4,465.94 4,469.46 0.0M
2023-11-24 4,474.44 4,479.33 4,471.37 4,477.42 0.0M
2023-11-22 4,458.40 4,488.25 4,458.40 4,475.74 0.0M
2023-11-21 4,465.67 4,465.67 4,443.98 4,457.29 0.0M
2023-11-20 4,431.77 4,476.05 4,428.06 4,466.40 0.0M
2023-11-17 4,426.32 4,437.05 4,416.46 4,430.75 0.0M
2023-11-16 4,418.27 4,429.05 4,405.12 4,426.45 0.0M
2023-11-15 4,412.95 4,434.81 4,409.25 4,417.56 0.0M
2023-11-14 4,336.95 4,424.68 4,336.95 4,411.64 0.0M
2023-11-13 4,334.84 4,341.60 4,313.56 4,332.73 0.0M
2023-11-10 4,266.66 4,337.41 4,266.66 4,334.84 0.0M
2023-11-09 4,300.83 4,309.36 4,262.41 4,265.73 0.0M
2023-11-08 4,295.64 4,306.75 4,277.44 4,299.66 0.0M
2023-11-07 4,276.83 4,301.75 4,269.81 4,294.03 0.0M
2023-11-06 4,266.56 4,280.20 4,257.80 4,276.85 0.0M
2023-11-03 4,231.31 4,280.58 4,231.31 4,266.46 0.0M
2023-11-02 4,155.53 4,231.24 4,155.53 4,229.50 0.0M
2023-11-01 4,106.39 4,158.72 4,106.39 4,151.42 0.0M
2023-10-31 4,078.41 4,106.38 4,064.03 4,104.59 0.0M
2023-10-30 4,027.94 4,088.75 4,027.94 4,078.28 0.0M
2023-10-27 4,044.39 4,065.45 4,013.29 4,026.95 0.0M
2023-10-26 4,095.98 4,095.98 4,032.53 4,041.86 0.0M
2023-10-25 4,158.05 4,158.05 4,090.71 4,096.06 0.0M
2023-10-24 4,130.89 4,169.25 4,130.12 4,158.84 0.0M
2023-10-23 4,132.53 4,163.98 4,098.53 4,127.51 0.0M
2023-10-20 4,184.41 4,184.42 4,131.57 4,132.60 0.0M
2023-10-19 4,218.97 4,243.98 4,177.03 4,185.30 0.0M
2023-10-18 4,273.78 4,273.78 4,207.30 4,218.07 0.0M
2023-10-17 4,276.60 4,293.82 4,239.25 4,274.40 0.0M
2023-10-16 4,229.06 4,286.39 4,229.06 4,277.20 0.0M
2023-10-13 4,256.77 4,283.38 4,218.06 4,232.89 0.0M
2023-10-12 4,280.61 4,292.30 4,233.26 4,256.66 0.0M
2023-10-11 4,262.20 4,281.39 4,248.88 4,279.73 0.0M
2023-10-10 4,239.23 4,287.38 4,239.23 4,260.80 0.0M
2023-10-09 4,212.24 4,244.77 4,188.69 4,239.08 0.0M
2023-10-06 4,159.23 4,226.70 4,123.76 4,212.92 0.0M
2023-10-05 4,163.99 4,167.03 4,126.83 4,159.09 0.0M
2023-10-04 4,130.61 4,167.79 4,122.14 4,163.21 0.0M
2023-10-03 4,183.97 4,183.97 4,115.98 4,128.38 0.0M
2023-10-02 4,183.28 4,198.59 4,159.55 4,187.68 0.0M
2023-09-29 4,195.35 4,226.04 4,169.26 4,181.78 0.0M
2023-09-28 4,168.40 4,209.69 4,157.19 4,192.73 0.0M
2023-09-27 4,166.32 4,183.93 4,132.10 4,168.06 0.0M
2023-09-26 4,228.56 4,228.56 4,158.26 4,166.02 0.0M
2023-09-25 4,210.80 4,229.56 4,193.33 4,228.66 0.0M
2023-09-22 4,220.03 4,248.32 4,207.31 4,210.76 0.0M
2023-09-21 4,290.67 4,290.67 4,218.27 4,219.07 0.0M
2023-09-20 4,334.75 4,349.41 4,290.22 4,290.84 0.0M
2023-09-19 4,344.24 4,344.24 4,306.62 4,334.23 0.0M
2023-09-18 4,339.98 4,356.75 4,333.01 4,344.53 0.0M
2023-09-15 4,394.96 4,394.96 4,336.69 4,339.94 0.0M
2023-09-14 4,361.33 4,402.25 4,361.33 4,394.78 0.0M
2023-09-13 4,350.97 4,371.65 4,343.41 4,359.41 0.0M
2023-09-12 4,377.47 4,377.47 4,346.68 4,351.12 0.0M
2023-09-11 4,346.29 4,379.84 4,346.29 4,377.61 0.0M
2023-09-08 4,336.44 4,359.77 4,335.36 4,344.42 0.0M
2023-09-07 4,347.51 4,347.51 4,310.71 4,336.05 0.0M
2023-09-06 4,380.12 4,380.12 4,325.30 4,347.34 0.0M
2023-09-05 4,391.91 4,394.98 4,376.92 4,380.00 0.0M
2023-09-01 4,385.79 4,417.15 4,377.71 4,391.83 0.0M
2023-08-31 4,389.62 4,408.53 4,383.78 4,384.42 0.0M
2023-08-30 4,372.30 4,395.19 4,367.73 4,388.75 0.0M
2023-08-29 4,306.11 4,373.11 4,302.79 4,370.59 0.0M
2023-08-28 4,279.69 4,311.90 4,279.69 4,306.08 0.0M
2023-08-25 4,251.09 4,291.07 4,229.77 4,279.48 0.0M
2023-08-24 4,312.09 4,332.02 4,248.61 4,249.08 0.0M
2023-08-23 4,262.10 4,317.26 4,262.10 4,310.19 0.0M
2023-08-22 4,273.37 4,291.43 4,256.59 4,261.53 0.0M
2023-08-21 4,241.95 4,280.08 4,233.81 4,272.94 0.0M
2023-08-18 4,240.71 4,251.99 4,208.51 4,240.40 0.0M
2023-08-17 4,273.63 4,289.03 4,235.57 4,241.12 0.0M
2023-08-16 4,303.63 4,317.43 4,271.88 4,272.59 0.0M
2023-08-15 4,353.75 4,353.75 4,298.85 4,304.62 0.0M
2023-08-14 4,325.98 4,354.06 4,316.00 4,353.61 0.0M
2023-08-11 4,331.59 4,337.94 4,306.71 4,325.93 0.0M
2023-08-10 4,328.19 4,388.43 4,320.57 4,331.19 0.0M
2023-08-09 4,361.95 4,364.21 4,322.21 4,328.34 0.0M
2023-08-08 4,377.12 4,377.12 4,327.41 4,361.16 0.0M
2023-08-07 4,341.57 4,381.11 4,341.57 4,379.80 0.0M
2023-08-04 4,364.02 4,402.27 4,337.37 4,340.71 0.0M
2023-08-03 4,371.78 4,381.24 4,348.06 4,363.74 0.0M
2023-08-02 4,435.75 4,435.75 4,365.91 4,373.45 0.0M
2023-08-01 4,448.53 4,448.53 4,428.55 4,437.80 0.0M
2023-07-31 4,442.92 4,454.40 4,433.53 4,449.13 0.0M
2023-07-28 4,396.15 4,450.88 4,396.15 4,442.75 0.0M
2023-07-27 4,423.83 4,465.21 4,386.38 4,395.15 0.0M
2023-07-26 4,422.82 4,438.34 4,401.96 4,422.94 0.0M
2023-07-25 4,411.14 4,437.42 4,410.16 4,424.17 0.0M
2023-07-24 4,391.90 4,419.39 4,391.90 4,411.08 0.0M
2023-07-21 4,392.53 4,411.74 4,391.15 4,391.87 0.0M
2023-07-20 4,425.64 4,425.64 4,383.87 4,390.99 0.0M
2023-07-19 4,414.78 4,440.29 4,414.78 4,425.12 0.0M
2023-07-18 4,381.52 4,422.78 4,373.49 4,414.61 0.0M
2023-07-17 4,363.97 4,390.74 4,363.97 4,381.59 0.0M
2023-07-14 4,366.04 4,387.58 4,358.20 4,364.27 0.0M
2023-07-13 4,329.16 4,373.27 4,329.16 4,366.30 0.0M
2023-07-12 4,293.10 4,341.75 4,293.10 4,325.69 0.0M
2023-07-11 4,264.81 4,296.74 4,261.19 4,292.64 0.0M
2023-07-10 4,258.26 4,269.08 4,244.81 4,264.59 0.0M
2023-07-07 4,272.78 4,298.89 4,256.62 4,258.05 0.0M
2023-07-06 4,304.04 4,304.04 4,246.53 4,271.66 0.0M
2023-07-05 4,312.46 4,313.64 4,295.08 4,306.52 0.0M
2023-07-03 4,306.06 4,312.70 4,300.22 4,311.90 0.0M
2023-06-30 4,254.25 4,314.12 4,254.25 4,306.15 0.0M
2023-06-29 4,238.00 4,254.95 4,231.84 4,252.85 0.0M
2023-06-28 4,235.35 4,250.03 4,219.34 4,236.14 0.0M
2023-06-27 4,188.54 4,241.47 4,188.54 4,235.55 0.0M
2023-06-26 4,213.28 4,225.45 4,187.64 4,188.25 0.0M
2023-06-23 4,242.55 4,242.55 4,206.60 4,212.87 0.0M
2023-06-22 4,225.04 4,245.35 4,213.33 4,245.11 0.0M
2023-06-21 4,248.24 4,248.24 4,220.08 4,225.09 0.0M
2023-06-20 4,268.14 4,268.14 4,227.94 4,249.79 0.0M
2023-06-16 4,289.77 4,307.89 4,266.23 4,268.28 0.0M
2023-06-15 4,232.40 4,299.12 4,222.91 4,286.00 0.0M
2023-06-14 4,226.47 4,248.56 4,197.12 4,231.99 0.0M
2023-06-13 4,200.44 4,232.85 4,200.44 4,226.04 0.0M
2023-06-12 4,158.23 4,199.98 4,158.23 4,198.91 0.0M
2023-06-09 4,152.36 4,182.17 4,150.82 4,158.27 0.0M
2023-06-08 4,122.63 4,155.64 4,119.14 4,152.01 0.0M
2023-06-07 4,145.83 4,159.98 4,118.35 4,121.62 0.0M
2023-06-06 4,136.92 4,149.29 4,125.25 4,145.05 0.0M
2023-06-05 4,144.05 4,162.39 4,130.39 4,136.89 0.0M
2023-06-02 4,089.16 4,152.10 4,089.16 4,144.11 0.0M
2023-06-01 4,048.37 4,099.00 4,038.94 4,087.80 0.0M
2023-05-31 4,065.46 4,065.46 4,031.96 4,045.38 0.0M
2023-05-30 4,065.78 4,091.49 4,053.40 4,066.54 0.0M
2023-05-26 4,006.25 4,072.69 4,006.25 4,065.27 0.0M
2023-05-25 3,970.62 4,021.14 3,970.62 4,008.17 0.0M
2023-05-24 3,997.85 3,997.85 3,959.41 3,971.16 0.0M
2023-05-23 4,042.62 4,042.62 3,994.84 3,997.59 0.0M
2023-05-22 4,042.45 4,058.84 4,032.69 4,043.06 0.0M
2023-05-19 4,048.40 4,061.55 4,031.59 4,041.84 0.0M
2023-05-18 4,008.23 4,051.71 4,005.39 4,047.81 0.0M
2023-05-17 3,960.58 4,013.11 3,960.58 4,007.64 0.0M
2023-05-16 3,979.51 3,981.58 3,958.40 3,958.57 0.0M
2023-05-15 3,970.14 3,984.60 3,955.94 3,980.32 0.0M
2023-05-12 3,977.36 3,988.64 3,945.76 3,969.03 0.0M
2023-05-11 3,981.28 3,981.28 3,956.19 3,976.26 0.0M
2023-05-10 3,962.54 3,994.53 3,943.71 3,980.62 0.0M
2023-05-09 3,977.23 3,977.23 3,959.06 3,960.79 0.0M
2023-05-08 3,973.85 3,981.86 3,964.72 3,978.05 0.0M
2023-05-05 3,900.66 3,983.63 3,900.66 3,973.45 0.0M
2023-05-04 3,926.67 3,926.67 3,887.87 3,900.26 0.0M
2023-05-03 3,954.33 3,979.76 3,924.76 3,926.20 0.0M
2023-05-02 3,998.80 3,998.80 3,927.98 3,954.35 0.0M
2023-05-01 4,001.06 4,016.53 3,995.29 3,998.79 0.0M
2023-04-28 3,969.23 4,001.49 3,961.23 4,001.06 0.0M
2023-04-27 3,890.65 3,971.98 3,890.65 3,968.74 0.0M
2023-04-26 3,900.61 3,923.25 3,884.31 3,890.62 0.0M
2023-04-25 3,964.03 3,964.03 3,900.38 3,900.61 0.0M
2023-04-24 3,961.63 3,969.86 3,945.33 3,963.88 0.0M
2023-04-21 3,958.06 3,966.25 3,943.96 3,961.65 0.0M
2023-04-20 3,982.69 3,982.69 3,943.37 3,957.99 0.0M
2023-04-19 3,982.93 3,990.40 3,963.50 3,982.27 0.0M
2023-04-18 3,979.20 3,997.30 3,969.96 3,983.01 0.0M
2023-04-17 3,967.72 3,979.35 3,953.06 3,979.14 0.0M
2023-04-14 3,973.52 3,989.89 3,943.62 3,967.71 0.0M
2023-04-13 3,918.03 3,977.27 3,918.03 3,973.60 0.0M
2023-04-12 3,933.41 3,958.55 3,912.48 3,917.36 0.0M
2023-04-11 3,937.67 3,947.83 3,927.89 3,933.29 0.0M
2023-04-10 3,936.39 3,937.66 3,901.52 3,937.42 0.0M
2023-04-06 3,921.27 3,938.73 3,899.65 3,936.33 0.0M
2023-04-05 3,931.10 3,931.10 3,903.15 3,920.47 0.0M
2023-04-04 3,951.21 3,960.84 3,918.30 3,930.49 0.0M
2023-04-03 3,936.02 3,952.61 3,921.61 3,950.86 0.0M
2023-03-31 3,879.49 3,937.30 3,879.49 3,935.81 0.0M
2023-03-30 3,855.45 3,884.68 3,855.45 3,879.38 0.0M
2023-03-29 3,801.37 3,858.44 3,801.37 3,855.81 0.0M
2023-03-28 3,809.48 3,809.48 3,782.29 3,801.28 0.0M
2023-03-27 3,805.55 3,835.43 3,803.38 3,809.33 0.0M
2023-03-24 3,787.23 3,806.86 3,749.23 3,805.55 0.0M
2023-03-23 3,774.59 3,842.54 3,759.18 3,787.34 0.0M
2023-03-22 3,834.07 3,871.27 3,772.36 3,773.19 0.0M
2023-03-21 3,783.19 3,839.31 3,783.19 3,833.83 0.0M
2023-03-20 3,752.64 3,786.96 3,749.94 3,782.89 0.0M
2023-03-17 3,791.12 3,792.32 3,737.44 3,752.63 0.0M
2023-03-16 3,723.40 3,794.93 3,698.74 3,791.14 0.0M
2023-03-15 3,743.61 3,743.61 3,671.90 3,722.98 0.0M
2023-03-14 3,679.98 3,757.13 3,679.98 3,743.79 0.0M
2023-03-13 3,678.20 3,723.77 3,632.01 3,678.96 0.0M
2023-03-10 3,729.81 3,745.93 3,664.76 3,678.51 0.0M
2023-03-09 3,798.74 3,825.03 3,720.83 3,729.49 0.0M
2023-03-08 3,792.82 3,806.19 3,777.53 3,798.15 0.0M
2023-03-07 3,851.36 3,852.66 3,786.70 3,792.55 0.0M
2023-03-06 3,846.12 3,879.75 3,846.12 3,851.24 0.0M
2023-03-03 3,783.41 3,847.71 3,783.41 3,845.76 0.0M
2023-03-02 3,755.38 3,792.00 3,732.85 3,783.05 0.0M
2023-03-01 3,774.45 3,775.06 3,743.97 3,754.94 0.0M
2023-02-28 3,785.45 3,799.35 3,772.94 3,774.21 0.0M
2023-02-27 3,771.37 3,817.45 3,771.37 3,785.21 0.0M
2023-02-24 3,813.73 3,813.73 3,746.59 3,770.79 0.0M
2023-02-23 3,794.54 3,828.95 3,772.27 3,814.12 0.0M
2023-02-22 3,799.08 3,818.27 3,780.62 3,793.83 0.0M
2023-02-21 3,876.20 3,876.20 3,797.58 3,798.99 0.0M
2023-02-17 3,888.87 3,888.87 3,845.93 3,876.23 0.0M
2023-02-16 3,942.89 3,942.89 3,887.44 3,888.26 0.0M
2023-02-15 3,931.93 3,944.17 3,902.87 3,943.74 0.0M
2023-02-14 3,929.15 3,951.95 3,891.15 3,931.05 0.0M
2023-02-13 3,883.72 3,930.50 3,883.72 3,928.67 0.0M
2023-02-10 3,875.55 3,886.54 3,855.57 3,883.05 0.0M
2023-02-09 3,909.88 3,945.06 3,863.91 3,875.00 0.0M
2023-02-08 3,952.81 3,952.81 3,903.88 3,909.28 0.0M
2023-02-07 3,901.08 3,965.20 3,881.00 3,953.13 0.0M
2023-02-06 3,925.42 3,925.42 3,884.25 3,901.04 0.0M
2023-02-03 3,966.66 3,972.07 3,912.98 3,925.22 0.0M
2023-02-02 3,905.86 3,981.03 3,905.86 3,966.56 0.0M
2023-02-01 3,862.95 3,933.84 3,826.51 3,905.37 0.0M
2023-01-31 3,808.69 3,863.73 3,808.69 3,863.34 0.0M
2023-01-30 3,861.13 3,861.13 3,806.50 3,808.64 0.0M
2023-01-27 3,848.62 3,883.72 3,839.64 3,860.91 0.0M
2023-01-26 3,804.38 3,849.92 3,803.42 3,848.82 0.0M
2023-01-25 3,805.44 3,807.55 3,738.49 3,804.09 0.0M
2023-01-24 3,803.83 3,812.24 3,779.91 3,805.75 0.0M
2023-01-23 3,761.95 3,826.54 3,761.35 3,808.22 0.0M
2023-01-20 3,690.02 3,762.19 3,690.02 3,761.99 0.0M
2023-01-19 3,717.14 3,717.14 3,677.43 3,689.88 0.0M
2023-01-18 3,776.11 3,797.82 3,714.61 3,716.82 0.0M
2023-01-17 3,784.23 3,798.53 3,769.06 3,775.92 0.0M
2023-01-13 3,766.60 3,787.42 3,733.89 3,783.15 0.0M
2023-01-12 3,753.02 3,780.01 3,721.78 3,766.73 0.0M
2023-01-11 3,704.09 3,752.85 3,704.09 3,752.48 0.0M
2023-01-10 3,676.65 3,704.36 3,664.80 3,703.90 0.0M
2023-01-09 3,680.43 3,734.44 3,676.00 3,677.71 0.0M
2023-01-06 3,598.80 3,690.22 3,598.18 3,679.69 0.0M
2023-01-05 3,641.98 3,641.98 3,594.15 3,598.58 0.0M
2023-01-04 3,617.86 3,661.15 3,606.62 3,641.71 0.0M
2023-01-03 3,632.52 3,670.16 3,590.21 3,617.78 0.0M