Nasdaq US High Yield Factor (NQFFUSHY)

NQFFUSHY
🏛️ États-Unis →
1,551.57
Dernière Mise à Jour: 2025-09-26
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 1,522.45 1,532.05 1,521.80 1,526.47 0.0M
2021-12-30 1,527.11 1,531.21 1,522.73 1,523.81 0.0M
2021-12-29 1,523.51 1,527.79 1,520.73 1,525.46 0.0M
2021-12-28 1,515.24 1,523.76 1,514.90 1,523.11 0.0M
2021-12-27 1,501.05 1,515.46 1,498.27 1,515.29 0.0M
2021-12-23 1,500.03 1,507.65 1,499.98 1,500.21 0.0M
2021-12-22 1,488.75 1,497.77 1,482.83 1,495.87 0.0M
2021-12-21 1,490.15 1,497.76 1,486.88 1,491.08 0.0M
2021-12-20 1,475.29 1,482.98 1,463.90 1,481.46 0.0M
2021-12-17 1,504.79 1,505.28 1,488.23 1,489.76 0.0M
2021-12-16 1,496.26 1,515.79 1,496.07 1,507.32 0.0M
2021-12-15 1,481.97 1,495.12 1,475.05 1,492.93 0.0M
2021-12-14 1,479.47 1,489.02 1,475.71 1,478.10 0.0M
2021-12-13 1,479.51 1,486.29 1,472.23 1,480.27 0.0M
2021-12-10 1,481.51 1,481.88 1,473.79 1,481.01 0.0M
2021-12-09 1,471.03 1,477.60 1,465.61 1,471.45 0.0M
2021-12-08 1,479.26 1,484.64 1,472.77 1,476.97 0.0M
2021-12-07 1,471.46 1,483.66 1,469.53 1,477.27 0.0M
2021-12-06 1,461.58 1,477.13 1,461.20 1,466.01 0.0M
2021-12-03 1,446.63 1,450.84 1,437.71 1,448.22 0.0M
2021-12-02 1,421.52 1,450.10 1,417.54 1,440.44 0.0M
2021-12-01 1,439.11 1,454.86 1,415.35 1,415.77 0.0M
2021-11-30 1,449.38 1,449.38 1,422.85 1,423.39 0.0M
2021-11-29 1,465.45 1,470.38 1,455.64 1,462.58 0.0M
2021-11-26 1,463.24 1,463.24 1,448.52 1,456.13 0.0M
2021-11-24 1,485.70 1,488.43 1,483.10 1,486.00 0.0M
2021-11-23 1,481.25 1,490.00 1,478.19 1,487.10 0.0M
2021-11-22 1,465.94 1,485.21 1,463.80 1,475.83 0.0M
2021-11-19 1,473.58 1,473.58 1,462.15 1,463.58 0.0M
2021-11-18 1,485.43 1,486.84 1,473.84 1,476.82 0.0M
2021-11-17 1,488.90 1,489.01 1,483.17 1,486.50 0.0M
2021-11-16 1,498.61 1,500.82 1,493.00 1,493.30 0.0M
2021-11-15 1,491.46 1,497.41 1,488.29 1,497.14 0.0M
2021-11-12 1,486.59 1,489.07 1,482.53 1,486.75 0.0M
2021-11-11 1,485.50 1,489.12 1,484.04 1,487.33 0.0M
2021-11-10 1,488.52 1,493.89 1,484.27 1,486.28 0.0M
2021-11-09 1,486.71 1,488.58 1,480.62 1,487.09 0.0M
2021-11-08 1,495.41 1,495.87 1,483.98 1,487.42 0.0M
2021-11-05 1,492.56 1,498.01 1,487.39 1,491.85 0.0M
2021-11-04 1,491.81 1,493.27 1,471.70 1,480.06 0.0M
2021-11-03 1,479.46 1,491.85 1,479.44 1,490.83 0.0M
2021-11-02 1,483.54 1,487.44 1,479.44 1,484.12 0.0M
2021-11-01 1,475.03 1,482.77 1,473.90 1,481.12 0.0M
2021-10-29 1,476.89 1,481.96 1,467.54 1,472.10 0.0M
2021-10-28 1,470.00 1,480.05 1,470.00 1,480.00 0.0M
2021-10-27 1,493.19 1,493.50 1,470.80 1,471.01 0.0M
2021-10-26 1,492.63 1,497.52 1,490.19 1,492.96 0.0M
2021-10-25 1,492.00 1,495.72 1,485.84 1,491.86 0.0M
2021-10-22 1,487.08 1,492.38 1,484.06 1,489.72 0.0M
2021-10-21 1,490.95 1,491.43 1,479.15 1,485.03 0.0M
2021-10-20 1,475.49 1,492.20 1,474.49 1,491.30 0.0M
2021-10-19 1,468.26 1,474.56 1,465.26 1,474.35 0.0M
2021-10-18 1,465.63 1,470.69 1,459.87 1,462.79 0.0M
2021-10-15 1,476.90 1,481.85 1,470.67 1,471.56 0.0M
2021-10-14 1,459.39 1,473.20 1,457.67 1,472.00 0.0M
2021-10-13 1,445.08 1,453.15 1,432.51 1,451.68 0.0M
2021-10-12 1,445.93 1,452.34 1,442.88 1,446.48 0.0M
2021-10-11 1,455.74 1,461.70 1,445.36 1,445.46 0.0M
2021-10-08 1,454.58 1,458.89 1,452.10 1,453.31 0.0M
2021-10-07 1,459.11 1,466.59 1,452.38 1,453.76 0.0M
2021-10-06 1,437.78 1,453.10 1,427.43 1,452.42 0.0M
2021-10-05 1,445.83 1,454.47 1,440.39 1,445.73 0.0M
2021-10-04 1,436.97 1,451.15 1,434.95 1,442.20 0.0M
2021-10-01 1,426.67 1,445.36 1,418.58 1,437.28 0.0M
2021-09-30 1,449.59 1,449.65 1,419.76 1,419.94 0.0M
2021-09-29 1,437.68 1,452.12 1,434.36 1,446.08 0.0M
2021-09-28 1,450.04 1,453.63 1,433.92 1,436.51 0.0M
2021-09-27 1,445.89 1,459.90 1,445.23 1,449.70 0.0M
2021-09-24 1,437.58 1,447.62 1,437.58 1,440.37 0.0M
2021-09-23 1,426.98 1,445.75 1,426.70 1,438.79 0.0M
2021-09-22 1,418.18 1,431.93 1,417.58 1,422.55 0.0M
2021-09-21 1,419.23 1,424.79 1,408.04 1,408.37 0.0M
2021-09-20 1,419.54 1,420.22 1,398.68 1,413.54 0.0M
2021-09-17 1,441.64 1,448.27 1,433.56 1,434.07 0.0M
2021-09-16 1,455.05 1,458.07 1,440.99 1,446.21 0.0M
2021-09-15 1,438.75 1,456.99 1,438.57 1,454.88 0.0M
2021-09-14 1,452.57 1,453.93 1,434.30 1,437.57 0.0M
2021-09-13 1,453.05 1,459.56 1,445.49 1,450.99 0.0M
2021-09-10 1,457.23 1,457.60 1,442.38 1,442.64 0.0M
2021-09-09 1,456.43 1,463.48 1,451.47 1,451.76 0.0M
2021-09-08 1,455.80 1,464.90 1,455.65 1,461.90 0.0M
2021-09-07 1,469.13 1,469.13 1,457.88 1,458.14 0.0M
2021-09-03 1,475.42 1,476.55 1,469.71 1,472.21 0.0M
2021-09-02 1,466.99 1,477.51 1,466.99 1,477.40 0.0M
2021-09-01 1,466.04 1,467.59 1,459.13 1,463.45 0.0M
2021-08-31 1,461.55 1,467.80 1,460.64 1,465.20 0.0M
2021-08-30 1,466.21 1,468.24 1,461.48 1,462.52 0.0M
2021-08-27 1,456.93 1,468.43 1,455.94 1,465.43 0.0M
2021-08-26 1,461.63 1,462.24 1,453.03 1,453.49 0.0M
2021-08-25 1,457.55 1,467.96 1,452.51 1,462.77 0.0M
2021-08-24 1,460.17 1,460.17 1,453.93 1,457.10 0.0M
2021-08-23 1,459.46 1,463.86 1,457.72 1,457.95 0.0M
2021-08-20 1,440.76 1,456.71 1,438.13 1,453.26 0.0M
2021-08-19 1,441.44 1,452.69 1,436.66 1,444.31 0.0M
2021-08-18 1,463.76 1,466.62 1,448.88 1,449.69 0.0M
2021-08-17 1,466.52 1,473.08 1,456.42 1,468.66 0.0M
2021-08-16 1,468.55 1,475.83 1,461.24 1,472.95 0.0M
2021-08-13 1,469.95 1,473.34 1,467.46 1,471.16 0.0M
2021-08-12 1,467.24 1,468.79 1,462.40 1,468.49 0.0M
2021-08-11 1,464.29 1,468.73 1,458.57 1,468.09 0.0M
2021-08-10 1,449.07 1,462.36 1,447.72 1,460.02 0.0M
2021-08-09 1,448.98 1,451.79 1,444.04 1,449.61 0.0M
2021-08-06 1,451.31 1,456.33 1,450.31 1,451.99 0.0M
2021-08-05 1,442.65 1,445.72 1,440.00 1,445.30 0.0M
2021-08-04 1,446.29 1,449.06 1,437.14 1,438.27 0.0M
2021-08-03 1,444.73 1,455.91 1,435.68 1,455.67 0.0M
2021-08-02 1,446.94 1,459.75 1,440.77 1,441.24 0.0M
2021-07-30 1,451.27 1,458.18 1,439.45 1,441.34 0.0M
2021-07-29 1,452.16 1,457.24 1,448.76 1,452.76 0.0M
2021-07-28 1,449.01 1,451.41 1,438.85 1,444.84 0.0M
2021-07-27 1,435.76 1,448.29 1,429.83 1,447.22 0.0M
2021-07-26 1,433.83 1,443.81 1,433.83 1,441.85 0.0M
2021-07-23 1,428.39 1,435.20 1,424.40 1,433.71 0.0M
2021-07-22 1,430.70 1,431.82 1,421.32 1,424.01 0.0M
2021-07-21 1,430.69 1,439.93 1,430.69 1,431.97 0.0M
2021-07-20 1,408.29 1,431.09 1,405.65 1,423.55 0.0M
2021-07-19 1,420.48 1,421.85 1,394.85 1,406.12 0.0M
2021-07-16 1,447.37 1,447.74 1,432.02 1,433.80 0.0M
2021-07-15 1,433.73 1,443.92 1,433.73 1,443.16 0.0M
2021-07-14 1,440.43 1,444.85 1,434.23 1,439.72 0.0M
2021-07-13 1,449.39 1,451.34 1,436.84 1,438.81 0.0M
2021-07-12 1,444.42 1,454.13 1,438.66 1,452.56 0.0M
2021-07-09 1,439.61 1,450.40 1,438.18 1,450.27 0.0M
2021-07-08 1,426.95 1,433.45 1,420.58 1,427.66 0.0M
2021-07-07 1,432.64 1,440.38 1,430.65 1,438.34 0.0M
2021-07-06 1,448.75 1,448.78 1,425.89 1,436.50 0.0M
2021-07-02 1,451.84 1,452.15 1,446.27 1,450.57 0.0M
2021-07-01 1,448.30 1,454.52 1,444.71 1,450.87 0.0M
2021-06-30 1,437.23 1,445.04 1,437.23 1,443.01 0.0M
2021-06-29 1,447.48 1,451.15 1,435.84 1,437.12 0.0M
2021-06-28 1,457.06 1,457.06 1,442.50 1,445.96 0.0M
2021-06-25 1,445.72 1,458.07 1,444.09 1,457.08 0.0M
2021-06-24 1,439.45 1,445.77 1,436.14 1,443.90 0.0M
2021-06-23 1,444.45 1,444.95 1,436.97 1,437.17 0.0M
2021-06-22 1,443.10 1,448.90 1,436.62 1,442.58 0.0M
2021-06-21 1,424.87 1,445.23 1,424.75 1,444.22 0.0M
2021-06-18 1,431.60 1,431.74 1,415.21 1,415.61 0.0M
2021-06-17 1,468.02 1,469.61 1,440.00 1,444.69 0.0M
2021-06-16 1,477.80 1,478.02 1,463.92 1,467.28 0.0M
2021-06-15 1,475.49 1,482.11 1,472.57 1,478.33 0.0M
2021-06-14 1,480.01 1,480.74 1,468.00 1,475.12 0.0M
2021-06-11 1,482.09 1,482.95 1,476.31 1,481.52 0.0M
2021-06-10 1,482.93 1,486.38 1,477.50 1,479.24 0.0M
2021-06-09 1,476.43 1,481.32 1,474.83 1,475.24 0.0M
2021-06-08 1,479.45 1,480.18 1,472.69 1,478.21 0.0M
2021-06-07 1,485.19 1,486.55 1,480.01 1,481.76 0.0M
2021-06-04 1,481.80 1,483.90 1,476.96 1,482.43 0.0M
2021-06-03 1,471.84 1,480.69 1,469.78 1,478.54 0.0M
2021-06-02 1,471.51 1,477.80 1,465.30 1,475.97 0.0M
2021-06-01 1,470.00 1,474.41 1,463.77 1,468.34 0.0M
2021-05-28 1,464.52 1,465.45 1,459.53 1,462.23 0.0M
2021-05-27 1,465.97 1,469.05 1,460.05 1,461.93 0.0M
2021-05-26 1,459.38 1,461.92 1,452.23 1,459.40 0.0M
2021-05-25 1,473.76 1,473.86 1,456.67 1,457.99 0.0M
2021-05-24 1,474.03 1,478.50 1,470.09 1,473.70 0.0M
2021-05-21 1,467.84 1,476.86 1,464.92 1,468.84 0.0M
2021-05-20 1,454.92 1,469.29 1,451.42 1,464.17 0.0M
2021-05-19 1,454.98 1,456.15 1,438.63 1,455.95 0.0M
2021-05-18 1,479.79 1,480.70 1,466.75 1,467.51 0.0M
2021-05-17 1,484.55 1,489.99 1,481.16 1,484.29 0.0M
2021-05-14 1,478.31 1,486.05 1,477.79 1,483.19 0.0M
2021-05-13 1,445.51 1,477.56 1,445.18 1,471.29 0.0M
2021-05-12 1,473.25 1,476.31 1,449.20 1,450.53 0.0M
2021-05-11 1,483.91 1,486.31 1,466.30 1,472.55 0.0M
2021-05-10 1,490.05 1,505.24 1,489.98 1,491.51 0.0M
2021-05-07 1,467.21 1,484.05 1,467.08 1,482.39 0.0M
2021-05-06 1,469.58 1,478.12 1,461.24 1,477.83 0.0M
2021-05-05 1,460.96 1,466.10 1,456.50 1,465.44 0.0M
2021-05-04 1,454.77 1,461.24 1,451.11 1,460.97 0.0M
2021-05-03 1,449.25 1,462.10 1,449.04 1,454.73 0.0M
2021-04-30 1,440.62 1,443.20 1,436.17 1,441.97 0.0M
2021-04-29 1,437.79 1,445.35 1,435.41 1,444.36 0.0M
2021-04-28 1,429.39 1,433.66 1,427.48 1,431.32 0.0M
2021-04-27 1,423.90 1,426.75 1,420.78 1,425.55 0.0M
2021-04-26 1,431.30 1,431.92 1,423.02 1,425.46 0.0M
2021-04-23 1,422.04 1,433.40 1,419.18 1,429.50 0.0M
2021-04-22 1,436.52 1,437.75 1,421.10 1,421.18 0.0M
2021-04-21 1,425.34 1,441.08 1,425.34 1,438.97 0.0M
2021-04-20 1,428.26 1,428.48 1,419.97 1,425.57 0.0M
2021-04-19 1,439.00 1,439.64 1,426.27 1,430.50 0.0M
2021-04-16 1,435.53 1,440.15 1,433.00 1,437.24 0.0M
2021-04-15 1,424.35 1,430.08 1,419.93 1,428.84 0.0M
2021-04-14 1,414.11 1,426.53 1,413.98 1,422.50 0.0M
2021-04-13 1,412.74 1,417.47 1,406.28 1,415.54 0.0M
2021-04-12 1,415.22 1,420.34 1,414.94 1,418.94 0.0M
2021-04-09 1,411.26 1,417.15 1,406.59 1,413.09 0.0M
2021-04-08 1,413.66 1,414.47 1,406.68 1,409.29 0.0M
2021-04-07 1,418.31 1,422.20 1,413.08 1,416.80 0.0M
2021-04-06 1,410.62 1,419.68 1,410.49 1,415.83 0.0M
2021-04-05 1,413.74 1,418.13 1,407.24 1,412.53 0.0M
2021-04-01 1,397.05 1,407.64 1,389.68 1,407.31 0.0M
2021-03-31 1,403.12 1,406.61 1,396.20 1,396.45 0.0M
2021-03-30 1,407.94 1,410.70 1,402.51 1,405.80 0.0M
2021-03-29 1,405.88 1,416.95 1,399.60 1,410.54 0.0M
2021-03-26 1,397.81 1,413.12 1,395.36 1,412.12 0.0M
2021-03-25 1,364.23 1,392.99 1,353.83 1,389.35 0.0M
2021-03-24 1,365.21 1,386.71 1,365.21 1,368.06 0.0M
2021-03-23 1,369.91 1,376.15 1,356.76 1,361.33 0.0M
2021-03-22 1,378.94 1,382.26 1,372.40 1,378.37 0.0M
2021-03-19 1,382.70 1,391.97 1,370.08 1,380.17 0.0M
2021-03-18 1,396.35 1,400.97 1,382.27 1,385.15 0.0M
2021-03-17 1,390.15 1,398.53 1,385.62 1,397.26 0.0M
2021-03-16 1,398.45 1,399.09 1,384.71 1,389.65 0.0M
2021-03-15 1,399.22 1,406.63 1,388.36 1,406.09 0.0M
2021-03-12 1,384.06 1,397.69 1,384.03 1,397.24 0.0M
2021-03-11 1,380.08 1,393.59 1,376.20 1,377.57 0.0M
2021-03-10 1,359.94 1,386.40 1,359.94 1,383.13 0.0M
2021-03-09 1,362.76 1,373.94 1,354.79 1,355.88 0.0M
2021-03-08 1,354.43 1,377.30 1,352.18 1,366.72 0.0M
2021-03-05 1,327.98 1,351.23 1,313.07 1,347.47 0.0M
2021-03-04 1,323.56 1,336.66 1,298.36 1,314.65 0.0M
2021-03-03 1,313.03 1,334.84 1,312.56 1,321.05 0.0M
2021-03-02 1,313.79 1,320.39 1,308.71 1,311.88 0.0M
2021-03-01 1,303.30 1,325.76 1,303.30 1,314.33 0.0M
2021-02-26 1,305.20 1,310.70 1,284.74 1,284.90 0.0M
2021-02-25 1,339.45 1,342.35 1,306.36 1,310.48 0.0M
2021-02-24 1,316.94 1,341.37 1,314.88 1,336.57 0.0M
2021-02-23 1,316.13 1,319.39 1,302.71 1,316.57 0.0M
2021-02-22 1,294.43 1,315.86 1,294.41 1,310.85 0.0M
2021-02-19 1,291.54 1,297.99 1,290.13 1,294.50 0.0M
2021-02-18 1,290.76 1,295.57 1,286.05 1,288.04 0.0M
2021-02-17 1,290.40 1,296.90 1,284.90 1,295.46 0.0M
2021-02-16 1,293.27 1,297.85 1,289.22 1,290.10 0.0M
2021-02-12 1,280.01 1,289.35 1,279.66 1,288.55 0.0M
2021-02-11 1,287.16 1,292.11 1,275.56 1,284.13 0.0M
2021-02-10 1,282.02 1,289.08 1,280.37 1,288.12 0.0M
2021-02-09 1,276.94 1,277.50 1,267.61 1,275.25 0.0M
2021-02-08 1,267.66 1,274.34 1,267.05 1,274.21 0.0M
2021-02-05 1,265.17 1,268.91 1,262.01 1,264.00 0.0M
2021-02-04 1,246.17 1,257.64 1,243.73 1,256.86 0.0M
2021-02-03 1,233.30 1,247.88 1,231.24 1,245.20 0.0M
2021-02-02 1,235.11 1,245.86 1,231.27 1,235.26 0.0M
2021-02-01 1,225.26 1,229.69 1,212.37 1,225.27 0.0M
2021-01-29 1,239.74 1,242.93 1,214.61 1,218.77 0.0M
2021-01-28 1,243.32 1,261.12 1,243.32 1,249.65 0.0M
2021-01-27 1,250.05 1,259.61 1,234.73 1,238.51 0.0M
2021-01-26 1,263.73 1,266.77 1,252.50 1,258.92 0.0M
2021-01-25 1,246.76 1,262.85 1,241.97 1,257.27 0.0M
2021-01-22 1,242.84 1,257.90 1,240.36 1,254.72 0.0M
2021-01-21 1,264.18 1,266.88 1,253.93 1,257.68 0.0M
2021-01-20 1,262.82 1,270.12 1,258.43 1,268.36 0.0M
2021-01-19 1,270.15 1,270.99 1,260.30 1,263.65 0.0M
2021-01-15 1,258.16 1,267.32 1,247.57 1,262.85 0.0M
2021-01-14 1,260.72 1,276.67 1,257.16 1,268.52 0.0M
2021-01-13 1,250.04 1,259.96 1,247.53 1,255.63 0.0M
2021-01-12 1,240.64 1,252.14 1,235.48 1,250.59 0.0M
2021-01-11 1,225.53 1,238.26 1,223.48 1,236.65 0.0M
2021-01-08 1,238.93 1,239.81 1,222.93 1,234.64 0.0M
2021-01-07 1,245.84 1,246.96 1,236.11 1,237.43 0.0M
2021-01-06 1,225.14 1,250.21 1,222.53 1,241.54 0.0M
2021-01-05 1,202.21 1,221.72 1,199.07 1,211.27 0.0M
2021-01-04 1,226.50 1,226.55 1,192.46 1,198.32 0.0M