NQ US 450 TR

NQUSM450T
🏛️ usa →
4,471.90
Last Update: 2025-09-29
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 3,022.21 3,022.21 2,982.86 3,010.51 0.0M
2022-12-29 2,962.01 3,029.92 2,962.01 3,022.18 0.0M
2022-12-28 3,007.89 3,014.74 2,959.69 2,959.97 0.0M
2022-12-27 3,013.82 3,020.61 2,994.99 3,008.08 0.0M
2022-12-23 2,994.91 3,013.73 2,977.00 3,013.71 0.0M
2022-12-22 3,030.31 3,030.31 2,944.98 2,994.71 0.0M
2022-12-21 2,979.62 3,037.97 2,979.62 3,030.63 0.0M
2022-12-20 2,971.26 2,991.89 2,960.26 2,979.52 0.0M
2022-12-19 3,009.72 3,009.95 2,959.20 2,971.06 0.0M
2022-12-16 3,042.19 3,042.19 2,986.63 3,009.57 0.0M
2022-12-15 3,113.71 3,113.71 3,034.68 3,041.99 0.0M
2022-12-14 3,129.16 3,152.03 3,093.96 3,113.46 0.0M
2022-12-13 3,103.20 3,191.83 3,103.20 3,128.17 0.0M
2022-12-12 3,059.94 3,104.04 3,054.78 3,103.97 0.0M
2022-12-09 3,083.16 3,089.31 3,059.45 3,059.81 0.0M
2022-12-08 3,061.01 3,105.11 3,061.01 3,083.13 0.0M
2022-12-07 3,067.42 3,084.20 3,054.55 3,060.53 0.0M
2022-12-06 3,106.51 3,107.88 3,042.75 3,067.13 0.0M
2022-12-05 3,184.68 3,184.68 3,097.19 3,106.34 0.0M
2022-12-02 3,187.18 3,195.42 3,150.28 3,184.85 0.0M
2022-12-01 3,180.18 3,207.87 3,173.55 3,187.18 0.0M
2022-11-30 3,102.33 3,179.74 3,076.81 3,179.68 0.0M
2022-11-29 3,090.42 3,115.81 3,090.42 3,101.73 0.0M
2022-11-28 3,149.25 3,149.25 3,084.19 3,089.91 0.0M
2022-11-25 3,136.61 3,151.51 3,134.28 3,149.05 0.0M
2022-11-23 3,121.89 3,145.21 3,118.59 3,136.37 0.0M
2022-11-22 3,072.72 3,122.56 3,072.72 3,121.65 0.0M
2022-11-21 3,083.11 3,083.11 3,058.06 3,072.39 0.0M
2022-11-18 3,064.20 3,102.41 3,055.26 3,083.08 0.0M
2022-11-17 3,088.38 3,088.38 3,029.48 3,063.91 0.0M
2022-11-16 3,143.94 3,143.94 3,083.45 3,087.99 0.0M
2022-11-15 3,098.09 3,166.71 3,098.09 3,144.10 0.0M
2022-11-14 3,139.90 3,146.21 3,097.84 3,097.84 0.0M
2022-11-11 3,103.56 3,153.54 3,103.56 3,139.00 0.0M
2022-11-10 2,924.84 3,104.79 2,924.84 3,103.56 0.0M
2022-11-09 2,988.45 2,988.45 2,919.48 2,923.93 0.0M
2022-11-08 2,978.25 3,021.23 2,954.70 2,987.98 0.0M
2022-11-07 2,953.19 2,981.34 2,943.63 2,977.98 0.0M
2022-11-04 2,920.42 2,974.08 2,906.42 2,953.00 0.0M
2022-11-03 2,934.19 2,941.79 2,878.37 2,919.68 0.0M
2022-11-02 3,024.83 3,038.21 2,933.53 2,934.24 0.0M
2022-11-01 3,012.86 3,052.06 3,012.78 3,024.69 0.0M
2022-10-31 3,022.22 3,030.92 2,999.94 3,012.80 0.0M
2022-10-28 2,964.24 3,022.96 2,957.20 3,021.60 0.0M
2022-10-27 2,962.40 3,006.27 2,960.44 2,963.75 0.0M
2022-10-26 2,964.34 3,006.23 2,957.97 2,962.45 0.0M
2022-10-25 2,890.57 2,967.45 2,890.57 2,964.28 0.0M
2022-10-24 2,869.96 2,897.65 2,854.56 2,890.41 0.0M
2022-10-21 2,819.17 2,872.79 2,795.19 2,869.94 0.0M
2022-10-20 2,852.26 2,886.00 2,812.33 2,819.07 0.0M
2022-10-19 2,907.91 2,907.91 2,832.24 2,852.15 0.0M
2022-10-18 2,864.56 2,939.74 2,864.56 2,907.95 0.0M
2022-10-17 2,788.20 2,875.67 2,788.20 2,864.09 0.0M
2022-10-14 2,862.27 2,897.85 2,785.54 2,788.14 0.0M
2022-10-13 2,808.25 2,876.43 2,726.66 2,861.94 0.0M
2022-10-12 2,822.20 2,826.23 2,796.49 2,808.13 0.0M
2022-10-11 2,827.91 2,861.22 2,787.53 2,822.20 0.0M
2022-10-10 2,850.51 2,862.33 2,810.18 2,827.91 0.0M
2022-10-07 2,930.71 2,930.71 2,836.19 2,850.50 0.0M
2022-10-06 2,955.94 2,971.39 2,922.92 2,930.52 0.0M
2022-10-05 2,970.30 2,970.78 2,905.62 2,955.66 0.0M
2022-10-04 2,853.53 2,970.46 2,853.53 2,970.19 0.0M
2022-10-03 2,775.32 2,868.74 2,775.32 2,853.36 0.0M
2022-09-30 2,795.55 2,837.12 2,772.83 2,775.22 0.0M
2022-09-29 2,858.99 2,858.99 2,769.80 2,795.19 0.0M
2022-09-28 2,781.28 2,870.32 2,781.28 2,857.26 0.0M
2022-09-27 2,777.17 2,829.94 2,760.84 2,781.25 0.0M
2022-09-26 2,827.03 2,843.33 2,772.94 2,777.04 0.0M
2022-09-23 2,884.31 2,884.31 2,788.81 2,827.06 0.0M
2022-09-22 2,949.76 2,949.76 2,880.05 2,884.29 0.0M
2022-09-21 2,996.52 3,041.75 2,949.71 2,949.76 0.0M
2022-09-20 3,055.47 3,055.47 2,979.24 2,996.38 0.0M
2022-09-19 3,025.77 3,057.15 2,997.43 3,055.36 0.0M
2022-09-16 3,071.21 3,071.21 3,001.14 3,025.84 0.0M
2022-09-15 3,090.96 3,119.83 3,062.30 3,071.42 0.0M
2022-09-14 3,089.53 3,098.73 3,058.57 3,090.10 0.0M
2022-09-13 3,210.14 3,210.14 3,080.30 3,088.39 0.0M
2022-09-12 3,184.20 3,219.22 3,184.20 3,210.52 0.0M
2022-09-09 3,133.04 3,190.38 3,133.04 3,184.14 0.0M
2022-09-08 3,099.14 3,133.31 3,068.99 3,132.90 0.0M
2022-09-07 3,028.28 3,103.46 3,022.98 3,099.04 0.0M
2022-09-06 3,042.00 3,053.02 3,011.19 3,028.17 0.0M
2022-09-02 3,060.56 3,105.78 3,030.22 3,041.54 0.0M
2022-09-01 3,071.59 3,071.59 3,014.22 3,059.90 0.0M
2022-08-31 3,090.88 3,108.49 3,067.87 3,071.42 0.0M
2022-08-30 3,131.26 3,143.58 3,080.26 3,090.05 0.0M
2022-08-29 3,152.29 3,157.74 3,119.00 3,130.83 0.0M
2022-08-26 3,251.35 3,255.50 3,152.44 3,152.44 0.0M
2022-08-25 3,198.92 3,251.64 3,198.92 3,251.19 0.0M
2022-08-24 3,174.84 3,208.78 3,172.40 3,198.61 0.0M
2022-08-23 3,173.41 3,204.78 3,171.00 3,174.83 0.0M
2022-08-22 3,243.51 3,243.51 3,169.21 3,173.15 0.0M
2022-08-19 3,301.56 3,301.56 3,234.94 3,243.56 0.0M
2022-08-18 3,287.98 3,306.42 3,286.12 3,301.69 0.0M
2022-08-17 3,331.29 3,331.29 3,269.05 3,287.55 0.0M
2022-08-16 3,317.94 3,347.28 3,305.58 3,331.60 0.0M
2022-08-15 3,315.60 3,320.96 3,289.87 3,317.69 0.0M
2022-08-12 3,263.95 3,315.98 3,263.95 3,315.82 0.0M
2022-08-11 3,251.51 3,307.95 3,251.51 3,262.52 0.0M
2022-08-10 3,171.34 3,252.47 3,171.34 3,250.99 0.0M
2022-08-09 3,205.46 3,205.46 3,163.11 3,171.10 0.0M
2022-08-08 3,182.98 3,238.31 3,182.98 3,205.63 0.0M
2022-08-05 3,165.73 3,183.29 3,135.43 3,182.66 0.0M
2022-08-04 3,176.79 3,178.04 3,162.62 3,164.84 0.0M
2022-08-03 3,141.46 3,183.30 3,141.46 3,176.72 0.0M
2022-08-02 3,156.38 3,174.68 3,128.58 3,141.35 0.0M
2022-08-01 3,164.54 3,167.05 3,128.78 3,156.21 0.0M
2022-07-29 3,129.64 3,171.78 3,125.38 3,164.66 0.0M
2022-07-28 3,079.19 3,130.42 3,062.15 3,129.19 0.0M
2022-07-27 3,015.65 3,088.06 3,015.65 3,078.95 0.0M
2022-07-26 3,042.42 3,042.42 3,008.57 3,015.64 0.0M
2022-07-25 3,031.10 3,045.30 3,016.12 3,042.82 0.0M
2022-07-22 3,063.75 3,079.03 3,014.49 3,031.13 0.0M
2022-07-21 3,043.34 3,063.67 3,015.55 3,063.58 0.0M
2022-07-20 3,006.83 3,048.27 3,001.80 3,043.25 0.0M
2022-07-19 2,918.00 3,008.31 2,918.00 3,006.73 0.0M
2022-07-18 2,922.17 2,961.43 2,909.51 2,917.20 0.0M
2022-07-15 2,869.31 2,921.82 2,869.31 2,921.80 0.0M
2022-07-14 2,904.27 2,904.27 2,834.68 2,868.59 0.0M
2022-07-13 2,910.71 2,918.85 2,865.42 2,904.06 0.0M
2022-07-12 2,921.09 2,943.67 2,897.13 2,911.04 0.0M
2022-07-11 2,956.94 2,956.94 2,918.03 2,921.46 0.0M
2022-07-08 2,969.19 2,979.60 2,937.44 2,956.93 0.0M
2022-07-07 2,907.53 2,974.52 2,907.53 2,969.13 0.0M
2022-07-06 2,919.74 2,935.77 2,878.88 2,907.33 0.0M
2022-07-05 2,915.55 2,920.11 2,837.05 2,919.65 0.0M
2022-07-01 2,875.94 2,920.08 2,856.53 2,915.99 0.0M
2022-06-30 2,905.55 2,906.35 2,841.28 2,875.90 0.0M
2022-06-29 2,935.47 2,935.47 2,887.60 2,905.93 0.0M
2022-06-28 2,982.62 3,022.42 2,933.39 2,933.91 0.0M
2022-06-27 2,976.86 2,996.69 2,957.35 2,982.35 0.0M
2022-06-24 2,873.23 2,977.04 2,873.23 2,976.48 0.0M
2022-06-23 2,843.32 2,877.74 2,829.23 2,872.97 0.0M
2022-06-22 2,847.93 2,865.39 2,804.20 2,843.12 0.0M
2022-06-21 2,805.47 2,871.58 2,805.47 2,848.59 0.0M
2022-06-17 2,778.99 2,825.08 2,768.59 2,805.19 0.0M
2022-06-16 2,909.46 2,909.46 2,762.61 2,778.70 0.0M
2022-06-15 2,871.01 2,946.21 2,864.19 2,910.00 0.0M
2022-06-14 2,883.83 2,905.71 2,845.97 2,869.88 0.0M
2022-06-13 3,029.27 3,029.27 2,871.06 2,882.93 0.0M
2022-06-10 3,119.68 3,119.68 3,026.23 3,029.65 0.0M
2022-06-09 3,194.49 3,194.49 3,119.89 3,119.98 0.0M
2022-06-08 3,247.79 3,247.79 3,188.17 3,194.31 0.0M
2022-06-07 3,208.71 3,248.33 3,176.82 3,247.54 0.0M
2022-06-06 3,194.14 3,229.62 3,194.14 3,209.01 0.0M
2022-06-03 3,232.25 3,232.25 3,184.06 3,193.76 0.0M
2022-06-02 3,161.36 3,233.35 3,160.93 3,233.17 0.0M
2022-06-01 3,192.92 3,215.05 3,124.98 3,160.99 0.0M
2022-05-31 3,233.68 3,233.68 3,175.31 3,192.54 0.0M
2022-05-27 3,151.81 3,233.70 3,151.81 3,233.68 0.0M
2022-05-26 3,078.79 3,163.22 3,078.79 3,151.08 0.0M
2022-05-25 3,021.24 3,090.39 3,010.35 3,078.14 0.0M
2022-05-24 3,069.31 3,069.31 2,975.57 3,021.24 0.0M
2022-05-23 3,032.46 3,080.02 3,022.65 3,069.38 0.0M
2022-05-20 3,039.60 3,071.98 2,959.72 3,032.23 0.0M
2022-05-19 3,032.85 3,073.65 3,008.17 3,039.12 0.0M
2022-05-18 3,152.61 3,152.61 3,023.90 3,032.68 0.0M
2022-05-17 3,069.44 3,152.80 3,069.44 3,152.52 0.0M
2022-05-16 3,087.67 3,094.87 3,055.93 3,069.08 0.0M
2022-05-13 2,996.23 3,103.36 2,996.23 3,087.55 0.0M
2022-05-12 2,966.60 3,019.22 2,939.04 2,994.96 0.0M
2022-05-11 3,022.06 3,075.87 2,962.76 2,966.09 0.0M
2022-05-10 3,030.93 3,079.99 2,969.43 3,022.29 0.0M
2022-05-09 3,158.44 3,158.44 3,019.84 3,031.37 0.0M
2022-05-06 3,204.87 3,204.87 3,117.45 3,159.04 0.0M
2022-05-05 3,326.53 3,326.53 3,174.11 3,204.74 0.0M
2022-05-04 3,238.27 3,330.04 3,206.13 3,326.52 0.0M
2022-05-03 3,200.66 3,254.29 3,200.66 3,238.58 0.0M
2022-05-02 3,179.54 3,213.75 3,130.95 3,200.62 0.0M
2022-04-29 3,276.34 3,294.95 3,175.85 3,179.66 0.0M
2022-04-28 3,222.56 3,288.37 3,191.22 3,275.37 0.0M
2022-04-27 3,217.82 3,260.99 3,205.59 3,221.88 0.0M
2022-04-26 3,311.51 3,311.51 3,217.64 3,217.66 0.0M
2022-04-25 3,294.08 3,313.44 3,233.56 3,311.76 0.0M
2022-04-22 3,381.34 3,381.34 3,293.04 3,294.04 0.0M
2022-04-21 3,451.62 3,486.08 3,374.81 3,381.43 0.0M
2022-04-20 3,434.62 3,471.22 3,434.62 3,451.28 0.0M
2022-04-19 3,359.79 3,439.04 3,359.79 3,434.58 0.0M
2022-04-18 3,374.01 3,375.70 3,345.25 3,359.29 0.0M
2022-04-15 3,373.99 3,373.99 3,373.99 3,373.99 0.0M
2022-04-14 3,401.74 3,419.01 3,373.69 3,373.99 0.0M
2022-04-13 3,346.98 3,404.30 3,346.69 3,401.56 0.0M
2022-04-12 3,355.89 3,408.45 3,338.77 3,346.73 0.0M
2022-04-11 3,377.76 3,394.65 3,352.80 3,355.87 0.0M
2022-04-08 3,380.66 3,406.73 3,362.50 3,377.69 0.0M
2022-04-07 3,382.87 3,395.36 3,334.43 3,380.22 0.0M
2022-04-06 3,417.34 3,417.34 3,356.41 3,382.64 0.0M
2022-04-05 3,473.91 3,481.30 3,410.32 3,417.22 0.0M
2022-04-04 3,463.77 3,477.50 3,455.42 3,473.72 0.0M
2022-04-01 3,443.02 3,472.46 3,434.08 3,463.48 0.0M
2022-03-31 3,495.78 3,502.24 3,442.90 3,442.91 0.0M
2022-03-30 3,543.79 3,543.79 3,480.12 3,495.56 0.0M
2022-03-29 3,469.78 3,550.28 3,469.78 3,542.46 0.0M
2022-03-28 3,458.13 3,469.09 3,423.46 3,469.01 0.0M
2022-03-25 3,444.73 3,458.44 3,427.29 3,458.10 0.0M
2022-03-24 3,406.22 3,444.77 3,406.22 3,444.67 0.0M
2022-03-23 3,455.31 3,455.31 3,405.04 3,405.92 0.0M
2022-03-22 3,422.83 3,463.62 3,422.83 3,455.49 0.0M
2022-03-21 3,432.48 3,451.94 3,400.24 3,422.75 0.0M
2022-03-18 3,396.08 3,435.47 3,382.00 3,432.47 0.0M
2022-03-17 3,344.79 3,396.28 3,327.02 3,395.94 0.0M
2022-03-16 3,262.95 3,344.98 3,262.95 3,344.70 0.0M
2022-03-15 3,209.99 3,264.17 3,209.99 3,261.68 0.0M
2022-03-14 3,248.76 3,267.25 3,197.04 3,209.70 0.0M
2022-03-11 3,292.45 3,316.33 3,246.95 3,248.00 0.0M
2022-03-10 3,295.78 3,297.26 3,251.26 3,291.84 0.0M
2022-03-09 3,212.41 3,312.39 3,212.41 3,295.66 0.0M
2022-03-08 3,210.49 3,281.11 3,194.17 3,211.33 0.0M
2022-03-07 3,330.00 3,330.00 3,210.13 3,210.40 0.0M
2022-03-04 3,375.93 3,375.93 3,296.45 3,329.60 0.0M
2022-03-03 3,406.86 3,421.81 3,356.05 3,375.65 0.0M
2022-03-02 3,327.60 3,418.02 3,327.60 3,406.38 0.0M
2022-03-01 3,392.18 3,396.90 3,308.49 3,327.30 0.0M
2022-02-28 3,392.47 3,408.52 3,350.58 3,392.37 0.0M
2022-02-25 3,300.81 3,392.50 3,299.56 3,392.28 0.0M
2022-02-24 3,249.07 3,305.99 3,161.12 3,300.01 0.0M
2022-02-23 3,307.40 3,339.55 3,246.13 3,248.84 0.0M
2022-02-22 3,357.51 3,364.18 3,287.00 3,307.11 0.0M
2022-02-18 3,380.29 3,402.25 3,345.56 3,357.45 0.0M
2022-02-17 3,454.64 3,454.64 3,375.62 3,380.04 0.0M
2022-02-16 3,443.85 3,464.20 3,426.28 3,454.67 0.0M
2022-02-15 3,369.10 3,447.62 3,369.10 3,443.80 0.0M
2022-02-14 3,396.16 3,411.35 3,350.79 3,368.50 0.0M
2022-02-11 3,438.67 3,469.70 3,378.07 3,395.98 0.0M
2022-02-10 3,494.14 3,520.76 3,421.47 3,438.18 0.0M
2022-02-09 3,420.29 3,494.12 3,420.29 3,493.87 0.0M
2022-02-08 3,373.41 3,424.81 3,369.09 3,420.11 0.0M
2022-02-07 3,368.99 3,400.04 3,367.07 3,373.39 0.0M
2022-02-04 3,354.24 3,395.04 3,325.22 3,368.84 0.0M
2022-02-03 3,414.58 3,414.58 3,350.94 3,354.13 0.0M
2022-02-02 3,416.11 3,421.06 3,384.88 3,415.09 0.0M
2022-02-01 3,378.02 3,419.15 3,352.41 3,416.03 0.0M
2022-01-31 3,295.60 3,378.18 3,283.80 3,377.90 0.0M
2022-01-28 3,235.34 3,295.85 3,196.32 3,295.58 0.0M
2022-01-27 3,276.80 3,339.80 3,222.18 3,234.73 0.0M
2022-01-26 3,304.94 3,373.29 3,249.69 3,276.55 0.0M
2022-01-25 3,349.14 3,349.14 3,245.47 3,304.01 0.0M
2022-01-24 3,309.21 3,356.57 3,194.23 3,350.34 0.0M
2022-01-21 3,369.45 3,380.71 3,304.36 3,309.25 0.0M
2022-01-20 3,419.67 3,481.75 3,366.21 3,369.82 0.0M
2022-01-19 3,462.17 3,485.45 3,418.58 3,419.63 0.0M
2022-01-18 3,535.24 3,535.24 3,455.71 3,461.74 0.0M
2022-01-14 3,542.65 3,542.65 3,487.13 3,536.49 0.0M
2022-01-13 3,571.89 3,594.45 3,536.28 3,543.09 0.0M
2022-01-12 3,576.52 3,607.48 3,555.63 3,571.57 0.0M
2022-01-11 3,538.45 3,576.89 3,518.51 3,576.40 0.0M
2022-01-10 3,551.30 3,551.30 3,479.81 3,538.57 0.0M
2022-01-07 3,568.27 3,588.80 3,544.20 3,551.77 0.0M
2022-01-06 3,555.04 3,592.64 3,533.41 3,568.13 0.0M
2022-01-05 3,642.73 3,655.75 3,554.61 3,554.94 0.0M
2022-01-04 3,625.69 3,653.73 3,625.39 3,642.42 0.0M
2022-01-03 3,616.30 3,639.59 3,600.58 3,625.22 0.0M