Nasdaq US Growth Factor (NQFFUSG)

NQFFUSG
🏛️ États-Unis →
2,820.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 1,786.44 1,797.25 1,776.54 1,776.57 0.0M
2021-12-30 1,779.91 1,809.23 1,778.75 1,790.39 0.0M
2021-12-29 1,787.40 1,787.60 1,763.87 1,780.84 0.0M
2021-12-28 1,808.00 1,817.72 1,784.78 1,787.27 0.0M
2021-12-27 1,799.75 1,805.76 1,790.71 1,805.23 0.0M
2021-12-23 1,783.53 1,802.36 1,775.11 1,796.52 0.0M
2021-12-22 1,765.65 1,780.83 1,759.46 1,778.38 0.0M
2021-12-21 1,735.90 1,774.94 1,725.05 1,773.02 0.0M
2021-12-20 1,736.23 1,737.24 1,704.14 1,715.81 0.0M
2021-12-17 1,717.31 1,767.07 1,698.66 1,758.72 0.0M
2021-12-16 1,795.30 1,795.94 1,721.74 1,733.20 0.0M
2021-12-15 1,748.88 1,780.16 1,713.66 1,776.68 0.0M
2021-12-14 1,752.97 1,771.91 1,732.89 1,751.09 0.0M
2021-12-13 1,799.05 1,805.77 1,765.91 1,778.48 0.0M
2021-12-10 1,819.54 1,832.37 1,789.75 1,799.98 0.0M
2021-12-09 1,857.87 1,869.41 1,809.32 1,811.96 0.0M
2021-12-08 1,844.80 1,869.50 1,828.55 1,864.32 0.0M
2021-12-07 1,809.30 1,850.15 1,809.30 1,838.10 0.0M
2021-12-06 1,775.46 1,784.05 1,742.45 1,775.20 0.0M
2021-12-03 1,849.86 1,853.10 1,752.13 1,783.11 0.0M
2021-12-02 1,807.28 1,849.55 1,801.88 1,839.38 0.0M
2021-12-01 1,904.93 1,910.91 1,809.58 1,810.03 0.0M
2021-11-30 1,937.52 1,945.14 1,874.98 1,888.67 0.0M
2021-11-29 1,947.90 1,953.04 1,915.01 1,942.98 0.0M
2021-11-26 1,935.29 1,939.58 1,914.88 1,924.83 0.0M
2021-11-24 1,903.47 1,940.08 1,890.29 1,938.62 0.0M
2021-11-23 1,923.80 1,941.60 1,881.70 1,912.99 0.0M
2021-11-22 1,986.80 1,989.69 1,930.53 1,939.63 0.0M
2021-11-19 1,988.75 2,001.41 1,977.69 1,978.25 0.0M
2021-11-18 1,996.71 2,001.51 1,967.90 1,982.35 0.0M
2021-11-17 2,001.74 2,005.44 1,982.64 1,987.37 0.0M
2021-11-16 1,978.38 2,007.04 1,975.47 2,004.76 0.0M
2021-11-15 1,991.39 1,993.21 1,972.73 1,980.22 0.0M
2021-11-12 1,970.70 1,989.91 1,965.27 1,989.59 0.0M
2021-11-11 1,944.15 1,968.99 1,943.19 1,961.72 0.0M
2021-11-10 1,956.65 1,976.17 1,916.82 1,929.89 0.0M
2021-11-09 1,991.22 1,995.87 1,960.67 1,981.50 0.0M
2021-11-08 1,969.24 1,992.18 1,968.47 1,985.43 0.0M
2021-11-05 1,974.34 1,985.55 1,943.96 1,961.52 0.0M
2021-11-04 1,990.02 2,009.39 1,980.59 1,993.77 0.0M
2021-11-03 1,983.62 2,004.79 1,976.83 2,004.46 0.0M
2021-11-02 1,987.26 1,991.54 1,975.89 1,987.34 0.0M
2021-11-01 1,972.84 1,989.16 1,964.99 1,989.12 0.0M
2021-10-29 1,959.08 1,972.45 1,958.78 1,969.38 0.0M
2021-10-28 1,944.50 1,968.97 1,943.21 1,968.64 0.0M
2021-10-27 1,974.86 1,983.53 1,942.49 1,942.90 0.0M
2021-10-26 1,986.18 1,993.15 1,952.88 1,960.16 0.0M
2021-10-25 1,954.67 1,978.69 1,950.04 1,973.60 0.0M
2021-10-22 1,981.28 1,982.02 1,941.19 1,955.27 0.0M
2021-10-21 1,967.39 1,982.74 1,961.40 1,979.48 0.0M
2021-10-20 1,965.35 1,970.16 1,949.87 1,968.79 0.0M
2021-10-19 1,951.17 1,967.27 1,944.58 1,956.93 0.0M
2021-10-18 1,906.18 1,943.01 1,905.12 1,942.80 0.0M
2021-10-15 1,917.54 1,922.27 1,909.44 1,911.14 0.0M
2021-10-14 1,896.46 1,911.20 1,894.51 1,906.44 0.0M
2021-10-13 1,859.33 1,877.08 1,853.46 1,876.00 0.0M
2021-10-12 1,837.18 1,859.84 1,833.18 1,850.34 0.0M
2021-10-11 1,828.10 1,857.03 1,827.23 1,827.58 0.0M
2021-10-08 1,850.36 1,853.26 1,828.76 1,831.40 0.0M
2021-10-07 1,826.47 1,860.82 1,826.27 1,845.91 0.0M
2021-10-06 1,786.37 1,819.09 1,780.61 1,811.25 0.0M
2021-10-05 1,789.87 1,821.89 1,788.98 1,806.73 0.0M
2021-10-04 1,817.69 1,817.69 1,766.80 1,781.24 0.0M
2021-10-01 1,844.16 1,848.21 1,798.29 1,841.40 0.0M
2021-09-30 1,845.93 1,874.64 1,845.92 1,856.58 0.0M
2021-09-29 1,876.69 1,886.34 1,835.90 1,838.04 0.0M
2021-09-28 1,916.27 1,922.16 1,856.48 1,860.92 0.0M
2021-09-27 1,967.74 1,968.43 1,936.67 1,949.62 0.0M
2021-09-24 1,986.43 1,990.00 1,964.32 1,981.20 0.0M
2021-09-23 1,987.63 2,007.00 1,985.60 2,001.66 0.0M
2021-09-22 1,951.01 1,983.62 1,945.84 1,977.57 0.0M
2021-09-21 1,943.62 1,961.50 1,933.75 1,950.49 0.0M
2021-09-20 1,936.26 1,948.88 1,907.29 1,932.13 0.0M
2021-09-17 1,978.92 1,983.20 1,956.11 1,978.60 0.0M
2021-09-16 1,949.21 1,979.61 1,947.39 1,979.29 0.0M
2021-09-15 1,948.46 1,957.35 1,930.63 1,955.75 0.0M
2021-09-14 1,955.66 1,974.99 1,943.17 1,948.80 0.0M
2021-09-13 1,979.55 1,979.56 1,918.76 1,947.44 0.0M
2021-09-10 2,005.21 2,012.52 1,978.38 1,979.35 0.0M
2021-09-09 1,985.23 2,008.64 1,983.21 1,997.71 0.0M
2021-09-08 2,010.59 2,011.86 1,973.54 1,979.97 0.0M
2021-09-07 2,025.60 2,029.59 2,001.70 2,014.77 0.0M
2021-09-03 1,999.89 2,025.18 1,993.36 2,024.41 0.0M
2021-09-02 2,001.56 2,005.79 1,989.33 1,998.57 0.0M
2021-09-01 1,984.09 2,004.27 1,979.83 1,991.13 0.0M
2021-08-31 1,987.90 1,989.80 1,972.62 1,977.74 0.0M
2021-08-30 1,989.16 2,010.11 1,981.44 2,000.85 0.0M
2021-08-27 1,980.16 1,994.86 1,971.29 1,988.20 0.0M
2021-08-26 1,993.85 2,010.88 1,975.56 1,977.95 0.0M
2021-08-25 1,977.00 1,994.42 1,975.97 1,990.29 0.0M
2021-08-24 1,980.16 1,986.06 1,970.50 1,977.82 0.0M
2021-08-23 1,931.62 1,969.66 1,929.35 1,968.74 0.0M
2021-08-20 1,896.66 1,922.69 1,896.58 1,919.10 0.0M
2021-08-19 1,886.64 1,914.61 1,884.97 1,891.12 0.0M
2021-08-18 1,930.77 1,937.26 1,906.63 1,907.39 0.0M
2021-08-17 1,901.92 1,932.25 1,898.03 1,928.49 0.0M
2021-08-16 1,946.48 1,947.87 1,895.74 1,925.64 0.0M
2021-08-13 1,977.98 1,981.62 1,960.99 1,963.84 0.0M
2021-08-12 1,959.80 1,976.57 1,944.45 1,972.35 0.0M
2021-08-11 1,996.70 2,006.31 1,930.51 1,955.66 0.0M
2021-08-10 2,036.60 2,045.36 1,994.66 1,996.59 0.0M
2021-08-09 1,974.76 2,031.77 1,968.74 2,023.60 0.0M
2021-08-06 1,997.15 2,014.02 1,963.52 1,977.21 0.0M
2021-08-05 1,996.62 2,025.21 1,985.53 2,014.45 0.0M
2021-08-04 1,958.16 2,011.31 1,957.17 2,004.72 0.0M
2021-08-03 1,927.51 1,948.69 1,912.76 1,948.56 0.0M
2021-08-02 1,929.89 1,940.24 1,904.07 1,924.10 0.0M
2021-07-30 1,921.11 1,944.43 1,919.42 1,921.06 0.0M
2021-07-29 1,946.63 1,960.97 1,937.19 1,940.46 0.0M
2021-07-28 1,914.65 1,954.88 1,901.31 1,947.80 0.0M
2021-07-27 1,936.01 1,941.43 1,871.73 1,909.26 0.0M
2021-07-26 1,955.07 1,957.28 1,935.90 1,939.87 0.0M
2021-07-23 1,922.93 1,957.94 1,919.76 1,956.82 0.0M
2021-07-22 1,906.54 1,920.87 1,898.99 1,912.47 0.0M
2021-07-21 1,870.97 1,901.55 1,860.44 1,900.94 0.0M
2021-07-20 1,851.47 1,888.08 1,845.25 1,876.02 0.0M
2021-07-19 1,788.16 1,841.05 1,784.94 1,838.91 0.0M
2021-07-16 1,819.20 1,826.82 1,807.82 1,814.91 0.0M
2021-07-15 1,818.93 1,837.47 1,789.80 1,804.90 0.0M
2021-07-14 1,873.07 1,873.94 1,818.07 1,821.23 0.0M
2021-07-13 1,878.60 1,887.34 1,856.11 1,860.22 0.0M
2021-07-12 1,892.51 1,903.37 1,868.66 1,880.24 0.0M
2021-07-09 1,864.60 1,884.53 1,850.96 1,883.22 0.0M
2021-07-08 1,829.56 1,877.49 1,824.21 1,866.41 0.0M
2021-07-07 1,920.43 1,922.23 1,873.75 1,877.19 0.0M
2021-07-06 1,890.12 1,910.46 1,884.54 1,906.63 0.0M
2021-07-02 1,893.75 1,908.57 1,879.82 1,888.53 0.0M
2021-07-01 1,890.89 1,898.98 1,864.42 1,885.21 0.0M
2021-06-30 1,906.09 1,909.86 1,897.09 1,898.85 0.0M
2021-06-29 1,894.57 1,912.00 1,884.93 1,910.92 0.0M
2021-06-28 1,871.41 1,901.69 1,871.40 1,897.38 0.0M
2021-06-25 1,866.25 1,877.77 1,851.21 1,859.39 0.0M
2021-06-24 1,852.68 1,877.66 1,851.59 1,858.68 0.0M
2021-06-23 1,828.34 1,845.05 1,826.02 1,837.81 0.0M
2021-06-22 1,788.31 1,829.56 1,787.11 1,828.25 0.0M
2021-06-21 1,775.68 1,790.82 1,750.65 1,784.56 0.0M
2021-06-18 1,772.67 1,793.52 1,765.92 1,782.68 0.0M
2021-06-17 1,724.43 1,780.62 1,724.26 1,777.08 0.0M
2021-06-16 1,726.45 1,746.44 1,703.46 1,730.93 0.0M
2021-06-15 1,754.98 1,756.84 1,723.47 1,728.08 0.0M
2021-06-14 1,756.32 1,769.74 1,750.47 1,763.80 0.0M
2021-06-11 1,726.88 1,752.34 1,726.49 1,752.15 0.0M
2021-06-10 1,696.18 1,730.63 1,691.39 1,730.09 0.0M
2021-06-09 1,710.91 1,717.81 1,696.95 1,697.61 0.0M
2021-06-08 1,714.36 1,726.37 1,682.76 1,705.64 0.0M
2021-06-07 1,663.63 1,707.33 1,659.46 1,700.94 0.0M
2021-06-04 1,649.79 1,670.52 1,649.79 1,667.46 0.0M
2021-06-03 1,648.61 1,657.63 1,628.07 1,635.16 0.0M
2021-06-02 1,651.81 1,669.93 1,648.23 1,663.86 0.0M
2021-06-01 1,672.75 1,682.39 1,641.02 1,656.47 0.0M
2021-05-28 1,665.62 1,687.51 1,665.15 1,665.25 0.0M
2021-05-27 1,641.57 1,659.35 1,622.94 1,657.98 0.0M
2021-05-26 1,628.72 1,650.70 1,628.72 1,646.44 0.0M
2021-05-25 1,621.78 1,633.94 1,613.43 1,617.69 0.0M
2021-05-24 1,598.37 1,621.50 1,594.70 1,614.14 0.0M
2021-05-21 1,607.84 1,611.80 1,586.86 1,587.21 0.0M
2021-05-20 1,553.78 1,598.64 1,553.71 1,595.48 0.0M
2021-05-19 1,505.55 1,542.52 1,501.17 1,541.39 0.0M
2021-05-18 1,530.45 1,564.27 1,524.61 1,538.31 0.0M
2021-05-17 1,520.29 1,535.61 1,499.59 1,523.79 0.0M
2021-05-14 1,494.54 1,538.81 1,487.58 1,534.22 0.0M
2021-05-13 1,505.63 1,517.28 1,450.62 1,474.80 0.0M
2021-05-12 1,513.22 1,529.70 1,479.36 1,489.80 0.0M
2021-05-11 1,464.89 1,546.53 1,462.85 1,541.40 0.0M
2021-05-10 1,559.40 1,559.40 1,519.30 1,519.60 0.0M
2021-05-07 1,577.29 1,603.36 1,570.24 1,578.17 0.0M
2021-05-06 1,556.14 1,562.59 1,520.26 1,548.95 0.0M
2021-05-05 1,632.28 1,640.20 1,573.51 1,583.15 0.0M
2021-05-04 1,640.72 1,645.41 1,580.50 1,615.98 0.0M
2021-05-03 1,715.78 1,719.06 1,665.62 1,667.14 0.0M
2021-04-30 1,712.25 1,742.52 1,705.27 1,709.07 0.0M
2021-04-29 1,769.41 1,771.02 1,708.80 1,731.07 0.0M
2021-04-28 1,758.51 1,768.09 1,745.30 1,758.47 0.0M
2021-04-27 1,784.66 1,792.59 1,766.57 1,777.92 0.0M
2021-04-26 1,746.49 1,779.31 1,731.96 1,778.67 0.0M
2021-04-23 1,715.82 1,745.23 1,715.60 1,742.21 0.0M
2021-04-22 1,715.70 1,739.96 1,693.59 1,704.16 0.0M
2021-04-21 1,663.67 1,707.51 1,656.61 1,707.29 0.0M
2021-04-20 1,699.51 1,710.75 1,655.11 1,676.59 0.0M
2021-04-19 1,725.05 1,739.37 1,685.72 1,701.45 0.0M
2021-04-16 1,754.42 1,754.67 1,726.22 1,746.35 0.0M
2021-04-15 1,739.84 1,759.54 1,735.09 1,756.57 0.0M
2021-04-14 1,751.08 1,771.75 1,717.10 1,721.86 0.0M
2021-04-13 1,716.88 1,751.42 1,716.73 1,747.50 0.0M
2021-04-12 1,682.10 1,693.46 1,661.83 1,687.93 0.0M
2021-04-09 1,685.38 1,695.62 1,670.81 1,694.90 0.0M
2021-04-08 1,672.08 1,701.20 1,671.64 1,697.06 0.0M
2021-04-07 1,663.01 1,676.28 1,648.38 1,653.71 0.0M
2021-04-06 1,650.86 1,686.58 1,650.14 1,672.36 0.0M
2021-04-05 1,661.30 1,661.42 1,638.68 1,651.22 0.0M
2021-04-01 1,637.51 1,659.60 1,636.23 1,645.04 0.0M
2021-03-31 1,578.09 1,621.87 1,577.73 1,610.76 0.0M
2021-03-30 1,544.18 1,567.84 1,531.54 1,562.60 0.0M
2021-03-29 1,577.29 1,584.14 1,545.11 1,556.34 0.0M
2021-03-26 1,562.53 1,583.65 1,540.32 1,582.88 0.0M
2021-03-25 1,543.18 1,563.93 1,526.25 1,559.17 0.0M
2021-03-24 1,631.68 1,632.21 1,564.29 1,565.79 0.0M
2021-03-23 1,651.33 1,657.12 1,622.92 1,627.56 0.0M
2021-03-22 1,634.12 1,660.94 1,630.54 1,648.37 0.0M
2021-03-19 1,605.83 1,630.60 1,592.10 1,624.21 0.0M
2021-03-18 1,648.41 1,648.75 1,598.42 1,600.92 0.0M
2021-03-17 1,637.23 1,688.47 1,621.03 1,675.54 0.0M
2021-03-16 1,707.62 1,712.88 1,651.84 1,667.20 0.0M
2021-03-15 1,667.07 1,692.39 1,660.01 1,692.20 0.0M
2021-03-12 1,643.23 1,666.16 1,620.47 1,664.47 0.0M
2021-03-11 1,639.41 1,682.34 1,638.99 1,676.42 0.0M
2021-03-10 1,652.65 1,663.81 1,599.73 1,605.19 0.0M
2021-03-09 1,588.96 1,633.40 1,583.50 1,623.83 0.0M
2021-03-08 1,593.13 1,613.65 1,530.24 1,531.72 0.0M
2021-03-05 1,605.80 1,606.70 1,496.26 1,594.02 0.0M
2021-03-04 1,637.13 1,658.87 1,559.15 1,592.86 0.0M
2021-03-03 1,745.03 1,745.56 1,647.86 1,652.92 0.0M
2021-03-02 1,795.81 1,798.11 1,753.71 1,753.97 0.0M
2021-03-01 1,756.84 1,790.65 1,746.26 1,789.53 0.0M
2021-02-26 1,721.93 1,745.37 1,685.37 1,729.18 0.0M
2021-02-25 1,761.91 1,784.13 1,685.27 1,696.28 0.0M
2021-02-24 1,761.68 1,781.97 1,732.56 1,775.80 0.0M
2021-02-23 1,725.72 1,771.55 1,667.85 1,764.50 0.0M
2021-02-22 1,836.90 1,838.73 1,775.81 1,779.13 0.0M
2021-02-19 1,857.43 1,876.71 1,854.68 1,862.47 0.0M
2021-02-18 1,842.26 1,857.30 1,822.16 1,848.83 0.0M
2021-02-17 1,856.38 1,867.00 1,823.65 1,859.86 0.0M
2021-02-16 1,912.24 1,915.72 1,866.04 1,882.22 0.0M
2021-02-12 1,871.19 1,900.78 1,861.88 1,900.53 0.0M
2021-02-11 1,881.70 1,892.72 1,864.72 1,883.27 0.0M
2021-02-10 1,875.91 1,886.59 1,836.49 1,865.72 0.0M
2021-02-09 1,857.01 1,867.87 1,853.89 1,863.46 0.0M
2021-02-08 1,855.48 1,866.72 1,844.87 1,855.84 0.0M
2021-02-05 1,819.02 1,842.45 1,814.81 1,841.92 0.0M
2021-02-04 1,786.50 1,806.58 1,784.59 1,806.32 0.0M
2021-02-03 1,793.59 1,796.26 1,770.17 1,773.68 0.0M
2021-02-02 1,761.97 1,788.71 1,760.19 1,785.35 0.0M
2021-02-01 1,722.79 1,743.51 1,698.63 1,740.53 0.0M
2021-01-29 1,718.70 1,724.27 1,678.68 1,704.45 0.0M
2021-01-28 1,685.07 1,738.61 1,683.64 1,721.62 0.0M
2021-01-27 1,716.34 1,728.68 1,677.41 1,681.76 0.0M
2021-01-26 1,800.11 1,801.39 1,751.53 1,753.04 0.0M
2021-01-25 1,813.92 1,822.81 1,752.95 1,790.55 0.0M
2021-01-22 1,781.46 1,792.89 1,778.03 1,790.56 0.0M
2021-01-21 1,801.17 1,801.36 1,778.54 1,782.73 0.0M
2021-01-20 1,785.02 1,794.90 1,776.26 1,789.20 0.0M
2021-01-19 1,760.44 1,763.10 1,742.79 1,761.84 0.0M
2021-01-15 1,758.44 1,764.38 1,725.88 1,736.47 0.0M
2021-01-14 1,759.90 1,774.27 1,748.65 1,751.85 0.0M
2021-01-13 1,767.37 1,770.47 1,747.28 1,755.96 0.0M
2021-01-12 1,738.82 1,765.76 1,738.33 1,762.57 0.0M
2021-01-11 1,716.99 1,742.86 1,705.01 1,728.32 0.0M
2021-01-08 1,722.73 1,745.32 1,713.42 1,738.13 0.0M
2021-01-07 1,660.92 1,707.75 1,660.87 1,705.73 0.0M
2021-01-06 1,629.82 1,660.57 1,624.29 1,637.55 0.0M
2021-01-05 1,630.95 1,662.29 1,629.26 1,660.88 0.0M
2021-01-04 1,660.97 1,661.51 1,607.91 1,636.90 0.0M