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
2025-09-29 4,466.80 4,490.80 4,460.80 4,471.90 0.0M
2025-09-26 4,423.40 4,467.80 4,423.40 4,465.60 0.0M
2025-09-25 4,467.50 4,467.50 4,405.70 4,423.10 0.0M
2025-09-24 4,499.10 4,505.20 4,469.10 4,469.90 0.0M
2025-09-23 4,504.30 4,530.00 4,492.70 4,500.40 0.0M
2025-09-22 4,506.60 4,509.80 4,480.40 4,508.50 0.0M
2025-09-19 4,527.20 4,532.00 4,493.00 4,507.30 0.0M
2025-09-18 4,485.97 4,534.67 4,485.97 4,526.71 0.0M
2025-09-17 4,484.81 4,543.98 4,457.97 4,484.75 0.0M
2025-09-16 4,498.55 4,502.60 4,466.34 4,484.59 0.0M
2025-09-15 4,501.76 4,524.87 4,496.14 4,498.16 0.0M
2025-09-12 4,529.66 4,529.66 4,498.02 4,499.08 0.0M
2025-09-11 4,451.75 4,533.69 4,451.75 4,529.51 0.0M
2025-09-10 4,456.26 4,476.15 4,435.62 4,450.63 0.0M
2025-09-09 4,479.26 4,479.26 4,441.91 4,455.88 0.0M
2025-09-08 4,476.52 4,481.11 4,446.95 4,479.59 0.0M
2025-09-05 4,449.90 4,502.91 4,442.46 4,476.00 0.0M
2025-09-04 4,404.13 4,449.41 4,401.84 4,448.82 0.0M
2025-09-03 4,410.24 4,422.99 4,382.59 4,403.09 0.0M
2025-09-02 4,433.57 4,433.57 4,377.35 4,410.26 0.0M
2025-09-01 4,433.11 4,433.11 4,433.11 4,433.11 0.0M
2025-08-29 4,448.04 4,456.22 4,421.09 4,433.11 0.0M
2025-08-28 4,439.88 4,449.18 4,423.36 4,444.37 0.0M
2025-08-27 4,414.80 4,445.46 4,410.27 4,438.93 0.0M
2025-08-26 4,407.31 4,421.07 4,407.31 4,414.26 0.0M
2025-08-25 4,439.84 4,439.84 4,407.22 4,407.64 0.0M
2025-08-22 4,338.56 4,452.84 4,338.56 4,440.05 0.0M
2025-08-21 4,344.52 4,344.58 4,319.48 4,337.27 0.0M
2025-08-20 4,354.65 4,355.86 4,321.06 4,345.28 0.0M
2025-08-19 4,347.37 4,381.14 4,342.90 4,354.21 0.0M
2025-08-18 4,347.64 4,356.91 4,346.13 4,347.36 0.0M
2025-08-15 4,357.18 4,365.67 4,340.97 4,347.29 0.0M
2025-08-14 4,399.98 4,399.98 4,334.70 4,356.26 0.0M
2025-08-13 4,331.67 4,401.16 4,331.67 4,400.37 0.0M
2025-08-12 4,254.99 4,331.82 4,254.99 4,331.07 0.0M
2025-08-11 4,274.07 4,291.21 4,249.25 4,253.89 0.0M
2025-08-08 4,287.56 4,302.23 4,267.63 4,273.61 0.0M
2025-08-07 4,291.96 4,327.15 4,265.32 4,283.26 0.0M
2025-08-06 4,302.79 4,314.55 4,282.72 4,290.38 0.0M
2025-08-05 4,316.80 4,328.05 4,285.28 4,307.22 0.0M
2025-08-04 4,261.04 4,318.36 4,261.04 4,316.76 0.0M
2025-08-01 4,316.25 4,316.25 4,210.71 4,260.25 0.0M
2025-07-31 4,355.75 4,367.55 4,309.27 4,316.61 0.0M
2025-07-30 4,370.51 4,396.17 4,333.12 4,353.86 0.0M
2025-07-29 4,381.04 4,396.61 4,361.89 4,373.09 0.0M
2025-07-28 4,403.25 4,408.77 4,377.25 4,380.48 0.0M
2025-07-25 4,376.25 4,405.82 4,366.51 4,402.56 0.0M
2025-07-24 4,398.40 4,398.40 4,374.80 4,375.97 0.0M
2025-07-23 4,362.90 4,400.74 4,362.90 4,398.82 0.0M
2025-07-22 4,301.51 4,367.71 4,301.51 4,362.60 0.0M
2025-07-21 4,330.13 4,344.05 4,301.36 4,301.43 0.0M
2025-07-18 4,323.74 4,345.25 4,315.60 4,329.39 0.0M
2025-07-17 4,277.08 4,330.93 4,277.08 4,323.10 0.0M
2025-07-16 4,252.10 4,281.04 4,215.94 4,276.52 0.0M
2025-07-15 4,314.90 4,329.94 4,251.23 4,251.73 0.0M
2025-07-14 4,304.22 4,318.25 4,292.60 4,314.66 0.0M
2025-07-11 4,342.57 4,342.57 4,299.88 4,305.07 0.0M
2025-07-10 4,322.45 4,362.67 4,317.49 4,344.03 0.0M
2025-07-09 4,299.91 4,322.74 4,290.48 4,321.66 0.0M
2025-07-08 4,286.71 4,314.68 4,286.71 4,298.87 0.0M
2025-07-07 4,323.07 4,323.07 4,264.77 4,286.28 0.0M
2025-07-04 4,323.71 4,323.71 4,323.71 4,323.71 0.0M
2025-07-03 4,299.20 4,329.22 4,299.20 4,323.71 0.0M
2025-07-02 4,272.89 4,299.11 4,261.37 4,298.59 0.0M
2025-07-01 4,233.85 4,297.66 4,220.37 4,273.03 0.0M
2025-06-30 4,221.39 4,237.92 4,216.19 4,233.75 0.0M
2025-06-27 4,207.84 4,244.96 4,196.90 4,218.97 0.0M
2025-06-26 4,164.51 4,210.42 4,164.51 4,207.58 0.0M
2025-06-25 4,200.80 4,201.04 4,161.28 4,163.65 0.0M
2025-06-24 4,162.50 4,206.99 4,162.50 4,200.15 0.0M
2025-06-23 4,129.66 4,163.85 4,096.11 4,161.26 0.0M
2025-06-20 4,123.12 4,149.67 4,116.19 4,129.76 0.0M
2025-06-19 4,121.99 4,121.99 4,121.99 4,121.99 0.0M
2025-06-18 4,109.24 4,148.35 4,109.24 4,121.99 0.0M
2025-06-17 4,147.33 4,147.33 4,103.93 4,109.08 0.0M
2025-06-16 4,101.75 4,163.18 4,101.75 4,147.77 0.0M
2025-06-13 4,160.01 4,160.01 4,088.26 4,099.55 0.0M
2025-06-12 4,155.36 4,159.33 4,128.62 4,159.32 0.0M
2025-06-11 4,172.07 4,186.21 4,145.39 4,155.68 0.0M
2025-06-10 4,157.27 4,177.99 4,157.27 4,171.55 0.0M
2025-06-09 4,152.82 4,178.09 4,146.55 4,156.70 0.0M
2025-06-06 4,114.32 4,154.78 4,114.32 4,152.59 0.0M
2025-06-05 4,122.37 4,141.68 4,099.59 4,113.54 0.0M
2025-06-04 4,126.85 4,143.00 4,120.77 4,121.97 0.0M
2025-06-03 4,084.00 4,131.13 4,072.99 4,126.46 0.0M
2025-06-02 4,089.64 4,089.64 4,028.13 4,083.98 0.0M
2025-05-30 4,100.20 4,100.20 4,052.63 4,088.73 0.0M
2025-05-29 4,089.44 4,112.31 4,067.53 4,099.34 0.0M
2025-05-28 4,129.76 4,130.00 4,084.44 4,088.06 0.0M
2025-05-27 4,049.25 4,130.01 4,049.25 4,129.57 0.0M
2025-05-26 4,048.40 4,048.40 4,048.40 4,048.40 0.0M
2025-05-23 4,059.37 4,059.37 4,010.46 4,048.40 0.0M
2025-05-22 4,066.30 4,081.18 4,033.39 4,060.59 0.0M
2025-05-21 4,170.73 4,170.73 4,062.30 4,066.22 0.0M
2025-05-20 4,180.32 4,187.80 4,158.19 4,171.16 0.0M
2025-05-19 4,188.26 4,188.26 4,140.22 4,180.72 0.0M
2025-05-17 4,143.73 4,190.56 4,190.56 4,190.56 0.0M
2025-05-16 4,143.73 4,190.85 4,138.73 4,190.56 0.0M
2025-05-15 4,122.67 4,144.03 4,100.10 4,143.25 0.0M
2025-05-14 4,145.50 4,145.50 4,114.78 4,122.24 0.0M
2025-05-13 4,130.99 4,161.37 4,130.99 4,143.20 0.0M
2025-05-12 4,004.23 4,136.62 4,004.23 4,130.30 0.0M
2025-05-09 3,999.25 4,016.78 3,986.57 3,998.20 0.0M
2025-05-08 3,956.32 4,037.18 3,956.32 3,999.00 0.0M
2025-05-07 3,936.12 3,968.59 3,930.65 3,955.25 0.0M
2025-05-06 3,964.91 3,966.51 3,923.88 3,936.24 0.0M
2025-05-05 3,979.22 3,989.31 3,950.40 3,965.20 0.0M
2025-05-02 3,898.94 3,985.48 3,898.94 3,979.24 0.0M
2025-05-01 3,904.20 3,939.09 3,889.94 3,898.51 0.0M
2025-04-30 3,904.05 3,910.00 3,814.18 3,904.05 0.0M
2025-04-29 3,880.84 3,915.95 3,861.66 3,904.09 0.0M
2025-04-28 3,864.33 3,895.88 3,842.88 3,880.20 0.0M
2025-04-25 3,875.22 3,875.22 3,838.53 3,864.19 0.0M
2025-04-24 3,804.53 3,881.03 3,800.42 3,875.66 0.0M
2025-04-23 3,757.88 3,899.56 3,757.88 3,804.22 0.0M
2025-04-22 3,663.16 3,764.94 3,663.16 3,756.43 0.0M
2025-04-21 3,742.80 3,742.80 3,627.03 3,661.80 0.0M
2025-04-17 3,710.89 3,765.92 3,710.89 3,744.29 0.0M
2025-04-16 3,756.66 3,760.76 3,676.96 3,710.31 0.0M
2025-04-15 3,768.81 3,799.30 3,750.82 3,758.80 0.0M
2025-04-14 3,721.37 3,786.04 3,721.37 3,768.45 0.0M
2025-04-11 3,668.64 3,728.28 3,612.79 3,720.68 0.0M
2025-04-10 3,812.16 3,812.16 3,579.21 3,668.86 0.0M
2025-04-09 3,506.72 3,831.29 3,460.42 3,813.61 0.0M
2025-04-08 3,594.90 3,700.38 3,462.55 3,507.89 0.0M
2025-04-07 3,619.74 3,724.09 3,454.10 3,590.35 0.0M
2025-04-04 3,820.33 3,820.33 3,595.14 3,622.35 0.0M
2025-04-03 4,050.74 4,050.74 3,821.31 3,822.89 0.0M
2025-04-02 4,000.08 4,064.79 3,965.31 4,054.18 0.0M
2025-04-01 3,992.42 4,018.81 3,948.78 4,002.64 0.0M
2025-03-31 3,979.62 4,010.64 3,917.55 3,992.37 0.0M
2025-03-28 4,041.05 4,041.05 3,967.04 3,979.48 0.0M
2025-03-27 4,062.31 4,070.31 4,024.10 4,041.37 0.0M
2025-03-26 4,083.64 4,100.57 4,052.31 4,062.89 0.0M
2025-03-25 4,100.50 4,108.24 4,063.21 4,083.58 0.0M
2025-03-24 4,018.96 4,104.35 4,018.96 4,100.24 0.0M
2025-03-21 4,024.18 4,024.18 3,976.29 4,016.25 0.0M
2025-03-20 4,043.16 4,059.55 4,016.64 4,024.90 0.0M
2025-03-19 3,994.04 4,064.59 3,994.04 4,043.36 0.0M
2025-03-18 4,030.65 4,030.65 3,977.35 3,994.06 0.0M
2025-03-17 3,973.58 4,050.04 3,967.27 4,032.06 0.0M
2025-03-14 3,879.71 3,975.33 3,879.71 3,972.94 0.0M
2025-03-13 3,940.01 3,940.01 3,857.41 3,876.29 0.0M
2025-03-12 3,947.83 3,992.61 3,913.25 3,940.16 0.0M
2025-03-11 3,966.71 3,984.07 3,912.86 3,941.52 0.0M
2025-03-10 4,060.62 4,060.62 3,936.98 3,966.37 0.0M
2025-03-07 4,033.46 4,072.26 3,973.33 4,061.89 0.0M
2025-03-06 4,123.86 4,123.86 4,021.74 4,032.61 0.0M
2025-03-05 4,079.56 4,132.17 4,057.52 4,124.96 0.0M
2025-03-04 4,144.62 4,144.62 4,035.78 4,077.74 0.0M
2025-03-03 4,216.01 4,244.92 4,125.14 4,145.10 0.0M
2025-02-28 4,160.14 4,215.73 4,154.81 4,214.66 0.0M
2025-02-27 4,212.15 4,225.63 4,160.03 4,161.12 0.0M
2025-02-26 4,204.57 4,255.95 4,202.81 4,213.39 0.0M
2025-02-25 4,226.81 4,238.31 4,180.54 4,214.76 0.0M
2025-02-24 4,228.53 4,249.99 4,195.22 4,226.58 0.0M
2025-02-21 4,324.71 4,333.91 4,218.34 4,229.07 0.0M
2025-02-20 4,368.66 4,368.66 4,292.81 4,324.41 0.0M
2025-02-19 4,390.72 4,390.72 4,359.46 4,368.46 0.0M
2025-02-18 4,368.00 4,390.92 4,366.85 4,390.84 0.0M
2025-02-14 4,359.16 4,378.37 4,359.11 4,367.12 0.0M
2025-02-13 4,298.33 4,358.76 4,298.33 4,357.94 0.0M
2025-02-12 4,319.24 4,319.24 4,267.99 4,297.87 0.0M
2025-02-11 4,341.69 4,341.69 4,308.03 4,321.66 0.0M
2025-02-10 4,337.82 4,356.53 4,331.29 4,341.88 0.0M
2025-02-07 4,359.78 4,375.88 4,327.26 4,334.71 0.0M
2025-02-06 4,367.13 4,382.53 4,329.95 4,358.59 0.0M
2025-02-05 4,343.38 4,370.88 4,331.20 4,367.02 0.0M
2025-02-04 4,329.41 4,351.33 4,323.99 4,342.48 0.0M
2025-02-03 4,360.28 4,360.28 4,269.05 4,329.01 0.0M
2025-01-31 4,400.08 4,416.54 4,359.87 4,365.01 0.0M
2025-01-30 4,353.00 4,415.61 4,353.00 4,399.30 0.0M
2025-01-29 4,367.85 4,377.82 4,338.76 4,352.07 0.0M
2025-01-28 4,355.95 4,380.26 4,344.66 4,367.93 0.0M
2025-01-27 4,375.05 4,375.05 4,331.75 4,355.83 0.0M
2025-01-24 4,373.05 4,391.27 4,367.68 4,375.07 0.0M
2025-01-23 4,359.26 4,373.39 4,336.81 4,372.82 0.0M
2025-01-22 4,372.22 4,379.53 4,358.42 4,359.57 0.0M
2025-01-21 4,312.84 4,372.08 4,312.84 4,371.31 0.0M
2025-01-20 4,311.75 4,311.75 4,311.75 4,311.75 0.0M
2025-01-17 4,297.36 4,329.94 4,297.36 4,311.75 0.0M
2025-01-16 4,256.95 4,304.06 4,253.57 4,297.03 0.0M
2025-01-15 4,210.11 4,291.39 4,210.11 4,256.89 0.0M
2025-01-14 4,168.89 4,219.04 4,168.89 4,209.36 0.0M
2025-01-13 4,136.35 4,168.55 4,106.63 4,167.99 0.0M
2025-01-10 4,192.70 4,192.70 4,126.48 4,136.19 0.0M
2025-01-08 4,184.62 4,194.31 4,150.42 4,193.98 0.0M
2025-01-07 4,210.63 4,233.71 4,166.61 4,184.71 0.0M
2025-01-06 4,205.01 4,248.10 4,205.01 4,210.67 0.0M
2025-01-03 4,157.10 4,207.05 4,155.93 4,204.74 0.0M
2025-01-02 4,156.78 4,198.14 4,139.19 4,156.84 0.0M