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
2025-09-26 6,788.30 6,829.80 6,782.20 6,824.80 0.0M
2025-09-25 6,818.30 6,818.30 6,749.50 6,787.40 0.0M
2025-09-24 6,840.30 6,858.60 6,800.30 6,812.70 0.0M
2025-09-23 6,883.40 6,886.10 6,827.60 6,839.30 0.0M
2025-09-22 6,850.10 6,889.50 6,834.30 6,888.80 0.0M
2025-09-19 6,808.90 6,857.50 6,808.90 6,850.00 0.0M
2025-09-18 6,777.44 6,836.21 6,777.44 6,809.85 0.0M
2025-09-17 6,784.18 6,793.83 6,724.76 6,775.99 0.0M
2025-09-16 6,791.22 6,802.24 6,778.32 6,783.84 0.0M
2025-09-15 6,752.78 6,792.14 6,752.78 6,790.65 0.0M
2025-09-12 6,750.24 6,767.23 6,744.22 6,751.91 0.0M
2025-09-11 6,699.69 6,755.86 6,699.69 6,750.68 0.0M
2025-09-10 6,679.33 6,724.87 6,679.33 6,699.23 0.0M
2025-09-09 6,653.89 6,680.06 6,641.68 6,674.89 0.0M
2025-09-08 6,632.05 6,667.16 6,632.05 6,651.57 0.0M
2025-09-05 6,656.53 6,690.36 6,591.00 6,630.82 0.0M
2025-09-04 6,599.62 6,655.25 6,596.91 6,654.81 0.0M
2025-09-03 6,575.58 6,606.76 6,565.37 6,599.14 0.0M
2025-09-02 6,603.67 6,603.67 6,502.85 6,561.63 0.0M
2025-09-01 6,606.04 6,606.04 6,606.04 6,606.04 0.0M
2025-08-29 6,650.67 6,650.67 6,589.98 6,606.04 0.0M
2025-08-28 6,625.90 6,660.04 6,613.72 6,653.06 0.0M
2025-08-27 6,611.74 6,633.39 6,604.33 6,626.27 0.0M
2025-08-26 6,581.39 6,614.42 6,569.11 6,612.08 0.0M
2025-08-25 6,606.37 6,609.79 6,579.16 6,580.42 0.0M
2025-08-22 6,511.70 6,619.18 6,511.70 6,606.25 0.0M
2025-08-21 6,533.76 6,534.89 6,491.37 6,508.82 0.0M
2025-08-20 6,551.82 6,551.82 6,475.92 6,534.52 0.0M
2025-08-19 6,602.73 6,603.62 6,540.87 6,551.61 0.0M
2025-08-18 6,599.88 6,605.59 6,587.12 6,600.97 0.0M
2025-08-15 6,620.14 6,624.82 6,590.92 6,599.68 0.0M
2025-08-14 6,610.82 6,624.48 6,587.92 6,617.12 0.0M
2025-08-13 6,599.36 6,633.27 6,590.07 6,611.17 0.0M
2025-08-12 6,528.71 6,600.18 6,528.71 6,599.39 0.0M
2025-08-11 6,544.82 6,563.35 6,517.94 6,527.95 0.0M
2025-08-08 6,489.13 6,547.74 6,489.13 6,542.27 0.0M
2025-08-07 6,489.02 6,536.62 6,454.30 6,487.57 0.0M
2025-08-06 6,441.09 6,496.98 6,438.56 6,490.05 0.0M
2025-08-05 6,467.48 6,485.46 6,425.75 6,433.94 0.0M
2025-08-04 6,370.88 6,467.73 6,370.88 6,467.30 0.0M
2025-08-01 6,459.35 6,459.35 6,343.67 6,368.80 0.0M
2025-07-31 6,496.22 6,566.12 6,469.18 6,481.40 0.0M
2025-07-30 6,500.65 6,529.48 6,469.76 6,497.64 0.0M
2025-07-29 6,524.87 6,550.66 6,494.53 6,500.52 0.0M
2025-07-28 6,516.22 6,532.49 6,507.54 6,521.94 0.0M
2025-07-25 6,490.54 6,524.23 6,490.54 6,515.90 0.0M
2025-07-24 6,481.15 6,507.60 6,481.15 6,489.18 0.0M
2025-07-23 6,431.55 6,482.13 6,431.55 6,480.62 0.0M
2025-07-22 6,435.76 6,442.87 6,402.06 6,429.95 0.0M
2025-07-21 6,424.64 6,466.57 6,424.64 6,435.87 0.0M
2025-07-18 6,425.94 6,442.32 6,412.47 6,424.17 0.0M
2025-07-17 6,391.02 6,430.70 6,388.74 6,423.05 0.0M
2025-07-16 6,370.05 6,393.81 6,327.56 6,389.84 0.0M
2025-07-15 6,387.44 6,423.57 6,366.84 6,368.95 0.0M
2025-07-14 6,373.97 6,391.25 6,354.36 6,386.81 0.0M
2025-07-11 6,392.67 6,392.67 6,351.32 6,374.14 0.0M
2025-07-10 6,378.42 6,400.91 6,360.24 6,392.59 0.0M
2025-07-09 6,337.13 6,383.86 6,337.13 6,377.40 0.0M
2025-07-08 6,344.91 6,352.94 6,328.23 6,335.90 0.0M
2025-07-07 6,384.59 6,384.59 6,315.04 6,344.71 0.0M
2025-07-04 6,393.71 6,393.71 6,393.71 6,393.71 0.0M
2025-07-03 6,337.71 6,398.41 6,337.71 6,393.71 0.0M
2025-07-02 6,303.99 6,336.38 6,296.18 6,336.38 0.0M
2025-07-01 6,321.57 6,321.57 6,282.88 6,303.45 0.0M
2025-06-30 6,287.32 6,332.32 6,287.32 6,321.48 0.0M
2025-06-27 6,255.43 6,299.03 6,244.07 6,286.19 0.0M
2025-06-26 6,201.80 6,257.32 6,201.80 6,251.94 0.0M
2025-06-25 6,198.52 6,219.39 6,189.99 6,201.24 0.0M
2025-06-24 6,125.13 6,205.89 6,125.13 6,196.48 0.0M
2025-06-23 6,066.42 6,127.95 6,041.30 6,124.29 0.0M
2025-06-20 6,083.84 6,119.98 6,050.94 6,066.23 0.0M
2025-06-19 6,082.98 6,082.98 6,082.98 6,082.98 0.0M
2025-06-18 6,084.76 6,121.65 6,073.50 6,082.98 0.0M
2025-06-17 6,132.69 6,132.69 6,076.36 6,084.25 0.0M
2025-06-16 6,077.28 6,152.19 6,077.28 6,134.18 0.0M
2025-06-13 6,141.56 6,141.56 6,062.80 6,076.18 0.0M
2025-06-12 6,117.59 6,144.43 6,101.94 6,143.82 0.0M
2025-06-11 6,139.42 6,158.14 6,100.60 6,120.43 0.0M
2025-06-10 6,102.47 6,140.16 6,094.40 6,136.18 0.0M
2025-06-09 6,098.02 6,117.82 6,090.06 6,103.58 0.0M
2025-06-06 6,031.03 6,116.40 6,031.03 6,098.85 0.0M
2025-06-05 6,067.15 6,097.95 6,015.55 6,033.56 0.0M
2025-06-04 6,066.00 6,085.31 6,059.14 6,066.49 0.0M
2025-06-03 6,033.00 6,074.95 6,024.71 6,062.76 0.0M
2025-06-02 5,996.46 6,030.07 5,952.46 6,028.72 0.0M
2025-05-30 5,998.96 6,011.25 5,929.07 6,000.52 0.0M
2025-05-29 5,975.12 6,032.76 5,962.56 5,998.36 0.0M
2025-05-28 6,005.98 6,025.53 5,967.92 5,974.56 0.0M
2025-05-27 5,882.11 6,007.76 5,882.11 6,004.89 0.0M
2025-05-26 5,881.62 5,881.62 5,881.62 5,881.62 0.0M
2025-05-23 5,922.37 5,922.37 5,849.00 5,881.62 0.0M
2025-05-22 5,923.55 5,960.05 5,906.47 5,923.27 0.0M
2025-05-21 6,009.28 6,018.64 5,907.25 5,922.06 0.0M
2025-05-20 6,037.26 6,037.26 5,982.46 6,015.39 0.0M
2025-05-19 6,026.64 6,044.21 5,970.31 6,039.73 0.0M
2025-05-16 5,993.05 6,032.36 5,980.39 6,031.96 0.0M
2025-05-15 5,969.17 6,000.27 5,938.80 5,990.50 0.0M
2025-05-14 5,957.70 5,983.40 5,948.49 5,970.26 0.0M
2025-05-13 5,908.01 5,977.07 5,908.01 5,957.19 0.0M
2025-05-12 5,723.07 5,908.34 5,723.07 5,907.24 0.0M
2025-05-09 5,722.18 5,752.52 5,702.06 5,716.88 0.0M
2025-05-08 5,687.28 5,777.43 5,687.28 5,721.19 0.0M
2025-05-07 5,663.47 5,708.74 5,630.64 5,685.82 0.0M
2025-05-06 5,707.76 5,707.76 5,640.93 5,663.28 0.0M
2025-05-05 5,744.91 5,744.91 5,690.44 5,707.80 0.0M
2025-05-02 5,662.81 5,759.97 5,662.81 5,744.65 0.0M
2025-05-01 5,620.70 5,719.23 5,620.70 5,662.61 0.0M
2025-04-30 5,612.97 5,633.15 5,481.26 5,620.66 0.0M
2025-04-29 5,575.12 5,623.03 5,556.16 5,612.92 0.0M
2025-04-28 5,577.57 5,605.22 5,517.83 5,579.34 0.0M
2025-04-25 5,528.93 5,580.04 5,505.75 5,577.36 0.0M
2025-04-24 5,415.54 5,533.66 5,413.26 5,529.28 0.0M
2025-04-23 5,331.86 5,508.19 5,331.86 5,413.80 0.0M
2025-04-22 5,187.10 5,342.35 5,187.10 5,318.89 0.0M
2025-04-21 5,315.23 5,315.23 5,129.86 5,186.83 0.0M
2025-04-17 5,311.73 5,360.92 5,288.12 5,315.10 0.0M
2025-04-16 5,434.16 5,434.16 5,254.33 5,311.56 0.0M
2025-04-15 5,445.80 5,491.18 5,428.02 5,438.87 0.0M
2025-04-14 5,406.07 5,502.66 5,398.44 5,445.27 0.0M
2025-04-11 5,307.45 5,421.98 5,262.56 5,405.94 0.0M
2025-04-10 5,493.34 5,493.34 5,152.89 5,307.65 0.0M
2025-04-09 5,007.10 5,522.60 4,979.00 5,498.36 0.0M
2025-04-08 5,085.07 5,299.23 4,934.63 5,007.55 0.0M
2025-04-07 5,091.59 5,269.88 4,847.95 5,084.30 0.0M
2025-04-04 5,419.00 5,419.00 5,087.91 5,091.84 0.0M
2025-04-03 5,695.87 5,695.87 5,412.90 5,418.65 0.0M
2025-04-02 5,657.17 5,722.71 5,594.44 5,697.51 0.0M
2025-04-01 5,629.31 5,675.45 5,580.39 5,658.50 0.0M
2025-03-31 5,604.71 5,646.52 5,503.98 5,632.66 0.0M
2025-03-28 5,722.51 5,722.51 5,595.18 5,604.46 0.0M
2025-03-27 5,745.77 5,765.90 5,704.29 5,722.56 0.0M
2025-03-26 5,821.59 5,824.08 5,728.11 5,746.32 0.0M
2025-03-25 5,808.59 5,830.60 5,804.44 5,821.69 0.0M
2025-03-24 5,709.40 5,816.12 5,709.40 5,808.45 0.0M
2025-03-21 5,692.82 5,706.48 5,637.15 5,703.04 0.0M
2025-03-20 5,704.57 5,744.02 5,664.85 5,694.40 0.0M
2025-03-19 5,644.21 5,745.59 5,644.21 5,704.45 0.0M
2025-03-18 5,704.18 5,704.18 5,624.78 5,640.89 0.0M
2025-03-17 5,671.57 5,734.40 5,664.09 5,705.36 0.0M
2025-03-14 5,563.16 5,677.94 5,563.16 5,671.69 0.0M
2025-03-13 5,636.61 5,636.61 5,535.56 5,551.65 0.0M
2025-03-12 5,600.90 5,674.28 5,576.76 5,632.67 0.0M
2025-03-11 5,634.95 5,662.73 5,552.77 5,598.43 0.0M
2025-03-10 5,802.94 5,802.94 5,585.57 5,636.21 0.0M
2025-03-07 5,771.63 5,814.50 5,696.38 5,802.01 0.0M
2025-03-06 5,879.66 5,879.66 5,743.74 5,771.36 0.0M
2025-03-05 5,814.64 5,898.83 5,777.66 5,881.21 0.0M
2025-03-04 5,876.66 5,902.11 5,763.95 5,814.44 0.0M
2025-03-03 5,992.78 6,024.97 5,842.43 5,881.98 0.0M
2025-02-28 5,893.22 5,996.85 5,871.34 5,991.93 0.0M
2025-02-27 5,997.73 6,034.48 5,891.19 5,893.75 0.0M
2025-02-26 5,990.57 6,046.42 5,967.49 5,992.11 0.0M
2025-02-25 6,023.88 6,031.50 5,942.10 5,990.26 0.0M
2025-02-24 6,061.62 6,090.19 6,020.32 6,023.97 0.0M
2025-02-21 6,168.66 6,171.37 6,056.11 6,059.53 0.0M
2025-02-20 6,193.53 6,193.53 6,135.13 6,168.47 0.0M
2025-02-19 6,178.88 6,199.55 6,160.81 6,195.71 0.0M
2025-02-18 6,167.71 6,180.67 6,148.10 6,178.82 0.0M
2025-02-14 6,163.92 6,177.70 6,158.27 6,166.62 0.0M
2025-02-13 6,103.41 6,167.06 6,096.59 6,165.19 0.0M
2025-02-12 6,112.96 6,112.96 6,053.70 6,101.08 0.0M
2025-02-11 6,111.37 6,122.26 6,087.94 6,114.13 0.0M
2025-02-10 6,068.38 6,119.47 6,068.38 6,112.34 0.0M
2025-02-07 6,129.76 6,146.36 6,061.76 6,066.94 0.0M
2025-02-06 6,111.76 6,129.55 6,092.40 6,129.03 0.0M
2025-02-05 6,081.07 6,104.76 6,048.66 6,103.52 0.0M
2025-02-04 6,033.02 6,084.98 6,029.51 6,081.09 0.0M
2025-02-03 6,080.29 6,080.29 5,962.57 6,033.71 0.0M
2025-01-31 6,108.57 6,163.27 6,070.31 6,080.14 0.0M
2025-01-30 6,091.30 6,123.62 6,061.01 6,108.19 0.0M
2025-01-29 6,109.97 6,109.97 6,052.59 6,081.03 0.0M
2025-01-28 6,048.18 6,117.15 6,029.39 6,110.25 0.0M
2025-01-27 6,137.85 6,137.85 6,001.49 6,045.16 0.0M
2025-01-24 6,163.65 6,173.86 6,131.03 6,143.67 0.0M
2025-01-23 6,127.85 6,162.96 6,115.22 6,162.93 0.0M
2025-01-22 6,086.08 6,143.40 6,086.08 6,129.24 0.0M
2025-01-21 6,024.31 6,088.63 6,024.31 6,086.02 0.0M
2025-01-20 6,035.30 6,035.30 6,035.30 6,035.30 0.0M
2025-01-17 5,971.20 6,054.60 5,971.20 6,035.30 0.0M
2025-01-16 5,990.65 6,006.29 5,965.21 5,970.46 0.0M
2025-01-15 5,875.01 6,000.38 5,875.01 5,989.83 0.0M
2025-01-14 5,873.55 5,908.54 5,838.31 5,874.36 0.0M
2025-01-13 5,856.66 5,875.16 5,809.90 5,872.64 0.0M
2025-01-10 5,960.98 5,960.98 5,847.50 5,867.61 0.0M
2025-01-08 5,950.91 5,970.42 5,916.85 5,960.14 0.0M
2025-01-07 6,023.79 6,047.41 5,932.80 5,950.74 0.0M
2025-01-06 5,990.31 6,069.32 5,990.31 6,023.78 0.0M
2025-01-03 5,908.10 5,993.13 5,908.10 5,986.32 0.0M
2025-01-02 5,923.83 5,974.40 5,867.35 5,907.62 0.0M