NYSE FANG+

NYFANGJ
🏛️ usa →
2,406,827.00
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
2021-12-31 865,442.60 865,442.60 865,442.60 865,442.60 0.0M
2021-12-30 853,580.94 853,580.94 853,580.94 853,580.94 0.0M
2021-12-29 859,608.44 859,608.44 859,608.44 859,608.44 0.0M
2021-12-28 866,653.06 866,653.06 866,653.06 866,653.06 0.0M
2021-12-27 851,641.70 851,641.70 851,641.70 851,641.70 0.0M
2021-12-23 841,298.75 841,298.75 841,298.75 841,298.75 0.0M
2021-12-22 832,886.80 832,886.80 832,886.80 832,886.80 0.0M
2021-12-21 802,495.44 802,495.44 802,495.44 802,495.44 0.0M
2021-12-20 816,784.06 816,784.06 816,784.06 816,784.06 0.0M
2021-12-17 820,867.25 820,867.25 820,867.25 820,867.25 0.0M
2021-12-16 850,369.94 850,369.94 850,369.94 850,369.94 0.0M
2021-12-15 831,551.80 831,551.80 831,551.80 831,551.80 0.0M
2021-12-14 833,046.90 833,046.90 833,046.90 833,046.90 0.0M
2021-12-13 855,045.70 855,045.70 855,045.70 855,045.70 0.0M
2021-12-10 852,180.44 852,180.44 852,180.44 852,180.44 0.0M
2021-12-09 870,821.90 870,821.90 870,821.90 870,821.90 0.0M
2021-12-08 863,525.44 863,525.44 863,525.44 863,525.44 0.0M
2021-12-07 836,311.20 836,311.20 836,311.20 836,311.20 0.0M
2021-12-06 814,519.50 814,519.50 814,519.50 814,519.50 0.0M
2021-12-03 844,916.90 844,916.90 844,916.90 844,916.90 0.0M
2021-12-02 842,794.20 842,794.20 842,794.20 842,794.20 0.0M
2021-12-01 868,305.60 868,305.60 868,305.60 868,305.60 0.0M
2021-11-30 885,502.90 885,502.90 885,502.90 885,502.90 0.0M
2021-11-29 870,332.94 870,332.94 870,332.94 870,332.94 0.0M
2021-11-26 896,683.56 896,683.56 896,683.56 896,683.56 0.0M
2021-11-24 890,096.80 890,096.80 890,096.80 890,096.80 0.0M
2021-11-23 889,408.60 889,408.60 889,408.60 889,408.60 0.0M
2021-11-22 904,035.56 904,035.56 904,035.56 904,035.56 0.0M
2021-11-19 898,391.44 898,391.44 898,391.44 898,391.44 0.0M
2021-11-18 897,599.50 897,599.50 897,599.50 897,599.50 0.0M
2021-11-17 911,452.10 911,452.10 911,452.10 911,452.10 0.0M
2021-11-16 899,632.56 899,632.56 899,632.56 899,632.56 0.0M
2021-11-15 900,306.90 900,306.90 900,306.90 900,306.90 0.0M
2021-11-12 893,357.06 893,357.06 893,357.06 893,357.06 0.0M
2021-11-11 882,412.60 882,412.60 882,412.60 882,412.60 0.0M
2021-11-10 882,092.44 882,092.44 882,092.44 882,092.44 0.0M
2021-11-09 900,245.00 900,245.00 900,245.00 900,245.00 0.0M
2021-11-08 901,720.06 901,720.06 901,720.06 901,720.06 0.0M
2021-11-05 910,530.20 910,530.20 910,530.20 910,530.20 0.0M
2021-11-04 901,765.90 901,765.90 901,765.90 901,765.90 0.0M
2021-11-03 886,667.60 886,667.60 886,667.60 886,667.60 0.0M
2021-11-02 897,157.25 897,157.25 897,157.25 897,157.25 0.0M
2021-11-01 881,058.94 881,058.94 881,058.94 881,058.94 0.0M
2021-10-29 876,485.94 876,485.94 876,485.94 876,485.94 0.0M
2021-10-28 866,010.20 866,010.20 866,010.20 866,010.20 0.0M
2021-10-27 873,937.25 873,937.25 873,937.25 873,937.25 0.0M
2021-10-26 874,590.20 874,590.20 874,590.20 874,590.20 0.0M
2021-10-25 860,197.00 860,197.00 860,197.00 860,197.00 0.0M
2021-10-22 873,916.90 873,916.90 873,916.90 873,916.90 0.0M
2021-10-21 866,240.06 866,240.06 866,240.06 866,240.06 0.0M
2021-10-20 872,190.50 872,190.50 872,190.50 872,190.50 0.0M
2021-10-19 855,220.90 855,220.90 855,220.90 855,220.90 0.0M
2021-10-18 839,012.75 839,012.75 839,012.75 839,012.75 0.0M
2021-10-15 830,799.00 830,799.00 830,799.00 830,799.00 0.0M
2021-10-14 817,424.40 817,424.40 817,424.40 817,424.40 0.0M
2021-10-13 809,020.06 809,020.06 809,020.06 809,020.06 0.0M
2021-10-12 813,226.40 813,226.40 813,226.40 813,226.40 0.0M
2021-10-11 808,590.50 808,590.50 808,590.50 808,590.50 0.0M
2021-10-08 800,985.25 800,985.25 800,985.25 800,985.25 0.0M
2021-10-07 782,365.00 782,365.00 782,365.00 782,365.00 0.0M
2021-10-06 777,621.40 777,621.40 777,621.40 777,621.40 0.0M
2021-10-05 755,752.06 755,752.06 755,752.06 755,752.06 0.0M
2021-10-04 779,674.90 779,674.90 779,674.90 779,674.90 0.0M
2021-10-01 780,234.00 780,234.00 780,234.00 780,234.00 0.0M
2021-09-30 781,980.00 781,980.00 781,980.00 781,980.00 0.0M
2021-09-29 785,769.50 785,769.50 785,769.50 785,769.50 0.0M
2021-09-28 801,658.30 801,658.30 801,658.30 801,658.30 0.0M
2021-09-27 800,743.10 800,743.10 800,743.10 800,743.10 0.0M
2021-09-24 799,626.70 799,626.70 799,626.70 799,626.70 0.0M
2021-09-23 782,985.00 782,985.00 782,985.00 782,985.00 0.0M
2021-09-22 772,783.80 772,783.80 772,783.80 772,783.80 0.0M
2021-09-21 770,802.10 770,802.10 770,802.10 770,802.10 0.0M
2021-09-20 797,633.20 797,633.20 797,633.20 797,633.20 0.0M
2021-09-17 801,437.06 801,437.06 801,437.06 801,437.06 0.0M
2021-09-16 799,692.60 799,692.60 799,692.60 799,692.60 0.0M
2021-09-15 795,541.90 795,541.90 795,541.90 795,541.90 0.0M
2021-09-14 802,795.25 802,795.25 802,795.25 802,795.25 0.0M
2021-09-13 807,358.50 807,358.50 807,358.50 807,358.50 0.0M
2021-09-10 812,165.40 812,165.40 812,165.40 812,165.40 0.0M
2021-09-09 819,380.75 819,380.75 819,380.75 819,380.75 0.0M
2021-09-08 829,523.00 829,523.00 829,523.00 829,523.00 0.0M
2021-09-07 814,461.50 814,461.50 814,461.50 814,461.50 0.0M
2021-09-03 812,481.60 812,481.60 812,481.60 812,481.60 0.0M
2021-09-02 817,542.60 817,542.60 817,542.60 817,542.60 0.0M
2021-09-01 808,640.10 808,640.10 808,640.10 808,640.10 0.0M
2021-08-31 803,641.06 803,641.06 803,641.06 803,641.06 0.0M
2021-08-30 790,002.70 790,002.70 790,002.70 790,002.70 0.0M
2021-08-27 783,648.90 783,648.90 783,648.90 783,648.90 0.0M
2021-08-26 790,560.06 790,560.06 790,560.06 790,560.06 0.0M
2021-08-25 788,271.60 788,271.60 788,271.60 788,271.60 0.0M
2021-08-24 777,403.80 777,403.80 777,403.80 777,403.80 0.0M
2021-08-23 759,264.90 759,264.90 759,264.90 759,264.90 0.0M
2021-08-20 751,157.94 751,157.94 751,157.94 751,157.94 0.0M
2021-08-19 753,941.80 753,941.80 753,941.80 753,941.80 0.0M
2021-08-18 755,070.75 755,070.75 755,070.75 755,070.75 0.0M
2021-08-17 767,714.94 767,714.94 767,714.94 767,714.94 0.0M
2021-08-16 777,401.06 777,401.06 777,401.06 777,401.06 0.0M
2021-08-13 786,613.00 786,613.00 786,613.00 786,613.00 0.0M
2021-08-12 784,377.00 784,377.00 784,377.00 784,377.00 0.0M
2021-08-11 790,298.94 790,298.94 790,298.94 790,298.94 0.0M
2021-08-10 793,274.40 793,274.40 793,274.40 793,274.40 0.0M
2021-08-09 788,226.25 788,226.25 788,226.25 788,226.25 0.0M
2021-08-06 797,274.50 797,274.50 797,274.50 797,274.50 0.0M
2021-08-05 789,388.75 789,388.75 789,388.75 789,388.75 0.0M
2021-08-04 780,095.40 780,095.40 780,095.40 780,095.40 0.0M
2021-08-03 782,791.40 782,791.40 782,791.40 782,791.40 0.0M
2021-08-02 780,736.56 780,736.56 780,736.56 780,736.56 0.0M
2021-07-30 788,232.80 788,232.80 788,232.80 788,232.80 0.0M
2021-07-29 789,138.75 789,138.75 789,138.75 789,138.75 0.0M
2021-07-28 776,486.80 776,486.80 776,486.80 776,486.80 0.0M
2021-07-27 790,367.70 790,367.70 790,367.70 790,367.70 0.0M
2021-07-26 802,356.94 802,356.94 802,356.94 802,356.94 0.0M
2021-07-23 792,452.56 792,452.56 792,452.56 792,452.56 0.0M
2021-07-22 788,818.94 788,818.94 788,818.94 788,818.94 0.0M
2021-07-21 783,922.90 783,922.90 783,922.90 783,922.90 0.0M
2021-07-20 771,877.44 771,877.44 771,877.44 771,877.44 0.0M
2021-07-19 779,150.80 779,150.80 779,150.80 779,150.80 0.0M
2021-07-16 793,897.50 793,897.50 793,897.50 793,897.50 0.0M
2021-07-15 801,510.10 801,510.10 801,510.10 801,510.10 0.0M
2021-07-14 807,413.60 807,413.60 807,413.60 807,413.60 0.0M
2021-07-13 805,512.44 805,512.44 805,512.44 805,512.44 0.0M
2021-07-12 796,567.06 796,567.06 796,567.06 796,567.06 0.0M
2021-07-09 783,659.75 783,659.75 783,659.75 783,659.75 0.0M
2021-07-08 800,172.80 800,172.80 800,172.80 800,172.80 0.0M
2021-07-07 806,519.06 806,519.06 806,519.06 806,519.06 0.0M
2021-07-06 809,821.20 809,821.20 809,821.20 809,821.20 0.0M
2021-07-02 811,195.60 811,195.60 811,195.60 811,195.60 0.0M
2021-07-01 807,374.60 807,374.60 807,374.60 807,374.60 0.0M
2021-06-30 808,365.80 808,365.80 808,365.80 808,365.80 0.0M
2021-06-29 806,491.94 806,491.94 806,491.94 806,491.94 0.0M
2021-06-28 794,203.30 794,203.30 794,203.30 794,203.30 0.0M
2021-06-25 791,862.90 791,862.90 791,862.90 791,862.90 0.0M
2021-06-24 782,900.25 782,900.25 782,900.25 782,900.25 0.0M
2021-06-23 770,055.50 770,055.50 770,055.50 770,055.50 0.0M
2021-06-22 755,730.00 755,730.00 755,730.00 755,730.00 0.0M
2021-06-21 754,606.70 754,606.70 754,606.70 754,606.70 0.0M
2021-06-18 757,318.44 757,318.44 757,318.44 757,318.44 0.0M
2021-06-17 746,949.06 746,949.06 746,949.06 746,949.06 0.0M
2021-06-16 743,733.94 743,733.94 743,733.94 743,733.94 0.0M
2021-06-15 751,898.30 751,898.30 751,898.30 751,898.30 0.0M
2021-06-14 739,930.70 739,930.70 739,930.70 739,930.70 0.0M
2021-06-11 735,862.40 735,862.40 735,862.40 735,862.40 0.0M
2021-06-10 731,283.25 731,283.25 731,283.25 731,283.25 0.0M
2021-06-09 732,184.30 732,184.30 732,184.30 732,184.30 0.0M
2021-06-08 733,623.00 733,623.00 733,623.00 733,623.00 0.0M
2021-06-07 732,966.44 732,966.44 732,966.44 732,966.44 0.0M
2021-06-04 722,464.40 722,464.40 722,464.40 722,464.40 0.0M
2021-06-03 728,498.80 728,498.80 728,498.80 728,498.80 0.0M
2021-06-02 728,985.75 728,985.75 728,985.75 728,985.75 0.0M
2021-06-01 724,697.80 724,697.80 724,697.80 724,697.80 0.0M
2021-05-28 726,016.90 726,016.90 726,016.90 726,016.90 0.0M
2021-05-27 720,963.06 720,963.06 720,963.06 720,963.06 0.0M
2021-05-26 713,869.70 713,869.70 713,869.70 713,869.70 0.0M
2021-05-25 712,491.94 712,491.94 712,491.94 712,491.94 0.0M
2021-05-24 697,554.06 697,554.06 697,554.06 697,554.06 0.0M
2021-05-21 702,384.20 702,384.20 702,384.20 702,384.20 0.0M
2021-05-20 688,260.90 688,260.90 688,260.90 688,260.90 0.0M
2021-05-19 687,240.70 687,240.70 687,240.70 687,240.70 0.0M
2021-05-18 692,397.25 692,397.25 692,397.25 692,397.25 0.0M
2021-05-17 693,430.25 693,430.25 693,430.25 693,430.25 0.0M
2021-05-14 676,402.60 676,402.60 676,402.60 676,402.60 0.0M
2021-05-13 681,344.56 681,344.56 681,344.56 681,344.56 0.0M
2021-05-12 695,129.75 695,129.75 695,129.75 695,129.75 0.0M
2021-05-11 693,204.44 693,204.44 693,204.44 693,204.44 0.0M
2021-05-10 717,696.06 717,696.06 717,696.06 717,696.06 0.0M
2021-05-07 717,380.80 717,380.80 717,380.80 717,380.80 0.0M
2021-05-06 715,438.60 715,438.60 715,438.60 715,438.60 0.0M
2021-05-05 717,299.60 717,299.60 717,299.60 717,299.60 0.0M
2021-05-04 731,290.10 731,290.10 731,290.10 731,290.10 0.0M
2021-05-03 740,001.30 740,001.30 740,001.30 740,001.30 0.0M
2021-04-30 753,493.40 753,493.40 753,493.40 753,493.40 0.0M
2021-04-29 750,235.25 750,235.25 750,235.25 750,235.25 0.0M
2021-04-28 748,328.80 748,328.80 748,328.80 748,328.80 0.0M
2021-04-27 747,270.25 748,204.10 747,270.25 748,204.10 0.0M
2021-04-26 742,313.56 742,313.56 742,313.56 742,313.56 0.0M
2021-04-23 729,411.50 729,411.50 729,411.50 729,411.50 0.0M
2021-04-22 743,145.60 743,145.60 743,145.60 743,145.60 0.0M
2021-04-21 741,224.90 741,224.90 741,224.90 741,224.90 0.0M
2021-04-20 749,828.44 749,828.44 749,828.44 749,828.44 0.0M
2021-04-19 763,168.80 763,168.80 763,168.80 763,168.80 0.0M
2021-04-16 766,235.56 766,235.56 766,235.56 766,235.56 0.0M
2021-04-15 755,094.60 755,094.60 755,094.60 755,094.60 0.0M
2021-04-14 771,011.56 771,011.56 771,011.56 771,011.56 0.0M
2021-04-13 762,749.40 762,749.40 762,749.40 762,749.40 0.0M
2021-04-12 754,753.56 754,753.56 754,753.56 754,753.56 0.0M
2021-04-09 751,536.70 751,536.70 751,536.70 751,536.70 0.0M
2021-04-08 744,737.25 744,737.25 744,737.25 744,737.25 0.0M
2021-04-07 740,605.40 740,605.40 740,605.40 740,605.40 0.0M
2021-04-06 738,970.80 738,970.80 738,970.80 738,970.80 0.0M
2021-04-05 726,396.00 726,396.00 726,396.00 726,396.00 0.0M
2021-04-01 717,613.80 717,613.80 717,613.80 717,613.80 0.0M
2021-03-31 705,107.10 705,107.10 705,107.10 705,107.10 0.0M
2021-03-30 696,522.44 696,522.44 696,522.44 696,522.44 0.0M
2021-03-29 688,995.75 688,995.75 688,995.75 688,995.75 0.0M
2021-03-26 683,104.10 683,104.10 683,104.10 683,104.10 0.0M
2021-03-25 696,456.50 696,456.50 696,456.50 696,456.50 0.0M
2021-03-24 718,700.30 718,700.30 718,700.30 718,700.30 0.0M
2021-03-23 722,327.70 722,327.70 722,327.70 722,327.70 0.0M
2021-03-22 713,263.80 713,263.80 713,263.80 713,263.80 0.0M
2021-03-19 711,316.00 711,316.00 711,316.00 711,316.00 0.0M
2021-03-18 737,072.56 737,072.56 737,072.56 737,072.56 0.0M
2021-03-17 727,325.10 727,325.10 727,325.10 727,325.10 0.0M
2021-03-16 728,208.50 728,208.50 728,208.50 728,208.50 0.0M
2021-03-15 717,895.30 717,895.30 717,895.30 717,895.30 0.0M
2021-03-12 726,864.90 726,864.90 726,864.90 726,864.90 0.0M
2021-03-11 698,911.50 698,911.50 698,911.50 698,911.50 0.0M
2021-03-10 708,871.94 708,871.94 708,871.94 708,871.94 0.0M
2021-03-09 667,189.06 667,189.06 667,189.06 667,189.06 0.0M
2021-03-08 699,157.60 699,157.60 699,157.60 699,157.60 0.0M
2021-03-05 690,507.00 690,507.00 690,507.00 690,507.00 0.0M
2021-03-04 703,724.00 703,724.00 703,724.00 703,724.00 0.0M
2021-03-03 729,672.20 729,672.20 729,672.20 729,672.20 0.0M
2021-03-02 744,466.75 744,466.75 744,466.75 744,466.75 0.0M
2021-03-01 721,529.75 721,529.75 721,529.75 721,529.75 0.0M
2021-02-26 719,048.70 719,048.70 719,048.70 719,048.70 0.0M
2021-02-25 742,442.70 742,442.70 742,442.70 742,442.70 0.0M
2021-02-24 740,032.44 740,032.44 740,032.44 740,032.44 0.0M
2021-02-23 741,600.75 741,600.75 741,600.75 741,600.75 0.0M
2021-02-22 762,644.60 762,644.60 762,644.60 762,644.60 0.0M
2021-02-19 755,184.70 755,184.70 755,184.70 755,184.70 0.0M
2021-02-18 763,533.10 763,533.10 763,533.10 763,533.10 0.0M
2021-02-17 778,128.00 778,128.00 778,128.00 778,128.00 0.0M
2021-02-16 765,298.06 765,298.06 765,298.06 765,298.06 0.0M
2021-02-12 755,474.60 755,474.60 755,474.60 755,474.60 0.0M
2021-02-11 750,094.40 750,094.40 750,094.40 750,094.40 0.0M
2021-02-10 738,307.56 738,307.56 738,307.56 738,307.56 0.0M
2021-02-09 734,310.10 734,310.10 734,310.10 734,310.10 0.0M
2021-02-08 729,820.30 729,820.30 729,820.30 729,820.30 0.0M
2021-02-05 724,289.00 724,289.00 724,289.00 724,289.00 0.0M
2021-02-04 711,387.94 711,387.94 711,387.94 711,387.94 0.0M
2021-02-03 695,752.80 707,738.25 695,752.80 707,738.25 0.0M
2021-02-02 673,124.00 695,752.80 673,124.00 695,752.80 0.0M
2021-02-01 673,124.00 673,124.00 673,124.00 673,124.00 0.0M
2021-01-29 688,960.44 688,960.44 688,960.44 688,960.44 0.0M
2021-01-28 683,908.70 683,908.70 683,908.70 683,908.70 0.0M
2021-01-27 704,086.20 704,086.20 704,086.20 704,086.20 0.0M
2021-01-26 701,633.10 701,633.10 701,633.10 701,633.10 0.0M
2021-01-25 696,160.50 696,160.50 696,160.50 696,160.50 0.0M
2021-01-22 693,463.56 693,910.00 693,463.56 693,910.00 0.0M
2021-01-21 663,928.00 693,463.56 663,928.00 693,463.56 0.0M
2021-01-20 663,928.00 663,928.00 663,928.00 663,928.00 0.0M
2021-01-19 647,772.94 647,772.94 647,772.94 647,772.94 0.0M
2021-01-15 656,358.25 656,358.25 656,358.25 656,358.25 0.0M
2021-01-14 659,905.56 659,905.56 659,905.56 659,905.56 0.0M
2021-01-13 651,574.06 651,574.06 651,574.06 651,574.06 0.0M
2021-01-12 649,760.06 649,760.06 649,760.06 649,760.06 0.0M
2021-01-11 653,913.20 673,643.75 653,913.20 673,643.75 0.0M
2021-01-08 653,913.20 653,913.20 653,913.20 653,913.20 0.0M
2021-01-07 632,413.30 632,413.30 632,413.30 632,413.30 0.0M
2021-01-06 648,368.56 648,368.56 648,368.56 648,368.56 0.0M
2021-01-05 645,781.70 645,781.70 645,781.70 645,781.70 0.0M
2021-01-04 653,713.44 653,713.44 650,636.90 650,636.90 0.0M