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
2022-12-30 1,474.64 1,478.07 1,462.53 1,475.36 0.0M
2022-12-29 1,469.38 1,485.22 1,468.57 1,482.28 0.0M
2022-12-28 1,486.11 1,488.65 1,462.17 1,463.45 0.0M
2022-12-27 1,478.67 1,486.13 1,471.07 1,483.53 0.0M
2022-12-23 1,465.48 1,477.25 1,459.63 1,477.20 0.0M
2022-12-22 1,463.53 1,466.59 1,441.81 1,466.44 0.0M
2022-12-21 1,466.23 1,477.00 1,466.14 1,472.54 0.0M
2022-12-20 1,455.97 1,463.19 1,451.06 1,456.47 0.0M
2022-12-19 1,462.56 1,470.69 1,446.74 1,456.96 0.0M
2022-12-16 1,468.48 1,471.50 1,448.85 1,462.12 0.0M
2022-12-15 1,494.61 1,495.29 1,475.18 1,482.11 0.0M
2022-12-14 1,521.71 1,534.01 1,502.70 1,509.62 0.0M
2022-12-13 1,545.26 1,553.61 1,515.32 1,525.61 0.0M
2022-12-12 1,498.04 1,516.97 1,492.80 1,516.42 0.0M
2022-12-09 1,499.91 1,508.82 1,496.10 1,496.66 0.0M
2022-12-08 1,499.35 1,508.64 1,497.70 1,502.48 0.0M
2022-12-07 1,486.52 1,506.83 1,486.27 1,496.01 0.0M
2022-12-06 1,507.98 1,510.26 1,482.66 1,491.65 0.0M
2022-12-05 1,531.28 1,531.45 1,504.67 1,508.49 0.0M
2022-12-02 1,530.04 1,545.46 1,528.98 1,542.48 0.0M
2022-12-01 1,549.63 1,555.24 1,537.46 1,544.55 0.0M
2022-11-30 1,509.60 1,542.63 1,497.25 1,542.63 0.0M
2022-11-29 1,501.52 1,512.98 1,499.51 1,512.26 0.0M
2022-11-28 1,523.45 1,525.42 1,498.68 1,501.46 0.0M
2022-11-25 1,531.28 1,535.94 1,531.11 1,533.56 0.0M
2022-11-23 1,523.82 1,529.68 1,519.17 1,529.31 0.0M
2022-11-22 1,512.22 1,527.39 1,511.99 1,526.79 0.0M
2022-11-21 1,496.29 1,506.08 1,493.60 1,504.38 0.0M
2022-11-18 1,503.50 1,504.19 1,489.19 1,500.25 0.0M
2022-11-17 1,477.10 1,486.85 1,470.08 1,486.28 0.0M
2022-11-16 1,508.02 1,508.11 1,491.98 1,494.24 0.0M
2022-11-15 1,522.05 1,529.86 1,497.30 1,512.53 0.0M
2022-11-14 1,518.14 1,528.09 1,504.14 1,504.20 0.0M
2022-11-11 1,505.57 1,527.46 1,502.72 1,523.85 0.0M
2022-11-10 1,463.48 1,499.42 1,463.45 1,498.39 0.0M
2022-11-09 1,450.48 1,453.72 1,427.39 1,429.43 0.0M
2022-11-08 1,455.56 1,469.62 1,445.67 1,458.64 0.0M
2022-11-07 1,452.89 1,454.86 1,440.54 1,451.72 0.0M
2022-11-04 1,429.12 1,451.20 1,423.56 1,446.12 0.0M
2022-11-03 1,407.76 1,421.22 1,395.92 1,413.11 0.0M
2022-11-02 1,447.65 1,466.02 1,421.78 1,422.32 0.0M
2022-11-01 1,457.62 1,459.75 1,443.43 1,451.20 0.0M
2022-10-31 1,447.70 1,456.56 1,443.75 1,447.76 0.0M
2022-10-28 1,428.82 1,455.93 1,423.14 1,455.19 0.0M
2022-10-27 1,436.03 1,444.14 1,422.53 1,424.26 0.0M
2022-10-26 1,426.71 1,437.93 1,421.11 1,426.90 0.0M
2022-10-25 1,396.28 1,422.89 1,393.48 1,421.76 0.0M
2022-10-24 1,388.96 1,402.99 1,385.55 1,399.10 0.0M
2022-10-21 1,349.62 1,383.53 1,343.75 1,381.57 0.0M
2022-10-20 1,364.62 1,380.24 1,344.61 1,347.11 0.0M
2022-10-19 1,371.89 1,382.88 1,357.88 1,364.98 0.0M
2022-10-18 1,389.63 1,398.69 1,371.62 1,383.26 0.0M
2022-10-17 1,364.89 1,377.62 1,364.89 1,369.09 0.0M
2022-10-14 1,373.25 1,386.15 1,341.46 1,342.77 0.0M
2022-10-13 1,302.86 1,369.95 1,294.70 1,364.62 0.0M
2022-10-12 1,327.97 1,335.28 1,319.67 1,320.00 0.0M
2022-10-11 1,329.02 1,347.24 1,324.31 1,331.36 0.0M
2022-10-10 1,345.98 1,350.77 1,327.21 1,332.85 0.0M
2022-10-07 1,364.57 1,366.06 1,331.90 1,338.31 0.0M
2022-10-06 1,393.77 1,399.22 1,371.23 1,373.85 0.0M
2022-10-05 1,398.19 1,408.05 1,387.32 1,400.02 0.0M
2022-10-04 1,386.34 1,412.06 1,385.28 1,411.82 0.0M
2022-10-03 1,356.75 1,381.92 1,352.64 1,376.75 0.0M
2022-09-30 1,364.45 1,364.74 1,340.10 1,340.82 0.0M
2022-09-29 1,385.14 1,385.16 1,355.01 1,359.87 0.0M
2022-09-28 1,382.91 1,400.30 1,375.14 1,393.74 0.0M
2022-09-27 1,398.16 1,404.44 1,369.68 1,373.48 0.0M
2022-09-26 1,408.86 1,412.30 1,383.21 1,390.50 0.0M
2022-09-23 1,426.55 1,426.61 1,396.97 1,414.43 0.0M
2022-09-22 1,445.19 1,448.76 1,436.55 1,439.05 0.0M
2022-09-21 1,471.65 1,479.01 1,446.00 1,446.07 0.0M
2022-09-20 1,470.28 1,470.42 1,454.25 1,463.44 0.0M
2022-09-19 1,461.57 1,481.35 1,460.08 1,481.16 0.0M
2022-09-16 1,467.30 1,472.82 1,462.12 1,470.35 0.0M
2022-09-15 1,486.00 1,487.08 1,469.41 1,472.53 0.0M
2022-09-14 1,490.14 1,496.85 1,479.36 1,487.93 0.0M
2022-09-13 1,526.53 1,526.85 1,486.37 1,491.06 0.0M
2022-09-12 1,538.05 1,549.35 1,538.05 1,544.13 0.0M
2022-09-09 1,522.65 1,535.99 1,518.75 1,530.38 0.0M
2022-09-08 1,503.01 1,517.14 1,499.57 1,515.71 0.0M
2022-09-07 1,485.56 1,512.01 1,482.52 1,510.81 0.0M
2022-09-06 1,493.20 1,498.20 1,478.76 1,483.43 0.0M
2022-09-02 1,513.99 1,521.70 1,484.84 1,489.95 0.0M
2022-09-01 1,493.33 1,505.34 1,483.69 1,504.77 0.0M
2022-08-31 1,508.52 1,511.68 1,494.75 1,494.86 0.0M
2022-08-30 1,523.71 1,524.36 1,503.17 1,506.08 0.0M
2022-08-29 1,516.79 1,531.86 1,512.80 1,521.93 0.0M
2022-08-26 1,563.05 1,563.15 1,524.66 1,524.67 0.0M
2022-08-25 1,550.20 1,560.44 1,547.64 1,560.07 0.0M
2022-08-24 1,546.18 1,551.55 1,541.84 1,546.81 0.0M
2022-08-23 1,549.42 1,552.75 1,544.65 1,547.90 0.0M
2022-08-22 1,564.47 1,565.15 1,548.30 1,550.42 0.0M
2022-08-19 1,581.45 1,581.69 1,571.97 1,576.29 0.0M
2022-08-18 1,583.70 1,584.70 1,575.98 1,583.74 0.0M
2022-08-17 1,581.00 1,589.71 1,577.71 1,582.98 0.0M
2022-08-16 1,580.74 1,596.49 1,579.98 1,591.06 0.0M
2022-08-15 1,572.69 1,584.21 1,567.51 1,583.61 0.0M
2022-08-12 1,564.55 1,578.71 1,561.49 1,578.40 0.0M
2022-08-11 1,555.28 1,569.55 1,554.59 1,557.83 0.0M
2022-08-10 1,546.47 1,552.05 1,545.71 1,552.02 0.0M
2022-08-09 1,531.45 1,535.48 1,528.66 1,533.38 0.0M
2022-08-08 1,530.41 1,538.73 1,525.44 1,528.40 0.0M
2022-08-05 1,514.20 1,521.75 1,511.32 1,521.38 0.0M
2022-08-04 1,525.88 1,529.03 1,516.62 1,517.91 0.0M
2022-08-03 1,523.65 1,529.86 1,514.55 1,527.00 0.0M
2022-08-02 1,535.09 1,537.54 1,520.37 1,520.88 0.0M
2022-08-01 1,528.87 1,535.70 1,524.72 1,534.21 0.0M
2022-07-29 1,517.30 1,536.20 1,516.75 1,533.63 0.0M
2022-07-28 1,505.25 1,521.18 1,494.88 1,519.19 0.0M
2022-07-27 1,487.63 1,502.65 1,482.01 1,499.08 0.0M
2022-07-26 1,484.92 1,494.16 1,484.66 1,490.59 0.0M
2022-07-25 1,479.91 1,490.32 1,476.93 1,489.54 0.0M
2022-07-22 1,478.59 1,481.63 1,467.63 1,476.96 0.0M
2022-07-21 1,466.15 1,473.56 1,459.35 1,473.45 0.0M
2022-07-20 1,477.35 1,480.02 1,462.92 1,469.92 0.0M
2022-07-19 1,470.29 1,482.03 1,467.10 1,479.77 0.0M
2022-07-18 1,474.72 1,477.47 1,455.94 1,459.02 0.0M
2022-07-15 1,463.06 1,470.47 1,452.73 1,470.42 0.0M
2022-07-14 1,437.83 1,451.29 1,434.19 1,449.54 0.0M
2022-07-13 1,459.40 1,469.58 1,448.89 1,459.31 0.0M
2022-07-12 1,466.57 1,485.25 1,464.74 1,470.21 0.0M
2022-07-11 1,467.27 1,474.71 1,464.92 1,471.01 0.0M
2022-07-08 1,480.54 1,480.97 1,468.17 1,470.07 0.0M
2022-07-07 1,474.91 1,481.75 1,473.13 1,477.80 0.0M
2022-07-06 1,471.82 1,479.62 1,460.17 1,470.30 0.0M
2022-07-05 1,479.51 1,479.56 1,446.68 1,470.08 0.0M
2022-07-01 1,470.39 1,493.80 1,463.96 1,491.57 0.0M
2022-06-30 1,465.35 1,481.98 1,457.25 1,471.29 0.0M
2022-06-29 1,487.39 1,488.07 1,472.83 1,478.61 0.0M
2022-06-28 1,505.54 1,515.60 1,486.38 1,487.95 0.0M
2022-06-27 1,496.81 1,503.85 1,492.33 1,497.95 0.0M
2022-06-24 1,469.47 1,498.40 1,468.44 1,497.12 0.0M
2022-06-23 1,449.91 1,462.81 1,445.17 1,461.53 0.0M
2022-06-22 1,441.83 1,456.08 1,433.05 1,446.42 0.0M
2022-06-21 1,434.62 1,454.85 1,433.49 1,449.32 0.0M
2022-06-17 1,425.59 1,434.49 1,409.54 1,419.40 0.0M
2022-06-16 1,431.64 1,431.90 1,412.95 1,423.31 0.0M
2022-06-15 1,457.77 1,469.58 1,435.97 1,452.33 0.0M
2022-06-14 1,467.12 1,472.16 1,436.40 1,447.57 0.0M
2022-06-13 1,496.28 1,496.39 1,458.04 1,464.52 0.0M
2022-06-10 1,517.61 1,527.75 1,510.09 1,514.86 0.0M
2022-06-09 1,565.33 1,569.57 1,536.03 1,536.19 0.0M
2022-06-08 1,585.22 1,585.22 1,566.21 1,567.46 0.0M
2022-06-07 1,572.61 1,594.82 1,570.28 1,594.20 0.0M
2022-06-06 1,583.41 1,591.71 1,578.16 1,580.56 0.0M
2022-06-03 1,583.94 1,588.45 1,575.63 1,577.30 0.0M
2022-06-02 1,588.07 1,590.44 1,560.66 1,590.25 0.0M
2022-06-01 1,598.80 1,599.91 1,569.74 1,583.86 0.0M
2022-05-31 1,594.03 1,605.04 1,584.54 1,595.79 0.0M
2022-05-27 1,592.04 1,608.28 1,591.12 1,608.21 0.0M
2022-05-26 1,587.93 1,599.18 1,587.93 1,590.87 0.0M
2022-05-25 1,565.63 1,583.83 1,564.31 1,580.79 0.0M
2022-05-24 1,550.19 1,569.98 1,534.65 1,567.62 0.0M
2022-05-23 1,544.91 1,558.64 1,538.36 1,548.84 0.0M
2022-05-20 1,531.51 1,536.07 1,504.42 1,529.54 0.0M
2022-05-19 1,527.48 1,536.29 1,513.43 1,524.39 0.0M
2022-05-18 1,577.71 1,577.71 1,541.10 1,544.50 0.0M
2022-05-17 1,574.72 1,584.71 1,564.88 1,584.53 0.0M
2022-05-16 1,559.73 1,571.76 1,549.73 1,563.34 0.0M
2022-05-13 1,550.35 1,558.85 1,541.88 1,557.69 0.0M
2022-05-12 1,535.52 1,541.98 1,520.87 1,541.55 0.0M
2022-05-11 1,538.84 1,562.59 1,534.51 1,536.31 0.0M
2022-05-10 1,565.00 1,568.92 1,521.16 1,534.86 0.0M
2022-05-09 1,560.02 1,572.61 1,548.90 1,556.79 0.0M
2022-05-06 1,561.40 1,576.27 1,553.06 1,571.57 0.0M
2022-05-05 1,588.47 1,589.69 1,554.64 1,566.50 0.0M
2022-05-04 1,557.35 1,597.59 1,555.39 1,595.73 0.0M
2022-05-03 1,550.83 1,573.35 1,545.40 1,557.30 0.0M
2022-05-02 1,558.38 1,561.30 1,521.79 1,544.91 0.0M
2022-04-29 1,589.80 1,593.04 1,547.13 1,549.29 0.0M
2022-04-28 1,580.17 1,597.57 1,575.09 1,594.46 0.0M
2022-04-27 1,581.22 1,593.63 1,572.92 1,577.49 0.0M
2022-04-26 1,597.07 1,608.09 1,579.09 1,579.22 0.0M
2022-04-25 1,604.43 1,608.54 1,572.08 1,604.06 0.0M
2022-04-22 1,634.34 1,634.39 1,607.70 1,608.86 0.0M
2022-04-21 1,648.56 1,655.91 1,636.04 1,637.51 0.0M
2022-04-20 1,635.41 1,648.40 1,633.45 1,641.70 0.0M
2022-04-19 1,610.13 1,627.53 1,607.26 1,624.95 0.0M
2022-04-18 1,608.16 1,615.97 1,600.16 1,605.25 0.0M
2022-04-14 1,613.43 1,620.40 1,608.42 1,609.00 0.0M
2022-04-13 1,600.81 1,608.92 1,596.04 1,608.38 0.0M
2022-04-12 1,600.93 1,614.71 1,598.79 1,603.64 0.0M
2022-04-11 1,616.14 1,620.08 1,601.78 1,603.14 0.0M
2022-04-08 1,610.00 1,620.37 1,602.02 1,614.33 0.0M
2022-04-07 1,602.04 1,609.09 1,588.12 1,604.75 0.0M
2022-04-06 1,592.35 1,605.90 1,587.07 1,605.12 0.0M
2022-04-05 1,592.60 1,609.41 1,588.55 1,592.01 0.0M
2022-04-04 1,595.50 1,595.50 1,579.97 1,593.15 0.0M
2022-04-01 1,590.86 1,601.08 1,582.73 1,600.81 0.0M
2022-03-31 1,596.84 1,605.29 1,586.71 1,586.71 0.0M
2022-03-30 1,599.27 1,602.16 1,593.43 1,601.44 0.0M
2022-03-29 1,591.26 1,597.50 1,581.68 1,597.39 0.0M
2022-03-28 1,586.72 1,587.03 1,571.75 1,585.36 0.0M
2022-03-25 1,569.81 1,590.48 1,569.73 1,590.41 0.0M
2022-03-24 1,557.88 1,568.76 1,555.52 1,567.53 0.0M
2022-03-23 1,562.05 1,564.43 1,555.02 1,555.56 0.0M
2022-03-22 1,561.10 1,564.68 1,551.00 1,559.28 0.0M
2022-03-21 1,549.01 1,561.24 1,548.54 1,554.43 0.0M
2022-03-18 1,543.58 1,544.18 1,531.29 1,543.00 0.0M
2022-03-17 1,528.17 1,545.99 1,525.52 1,544.87 0.0M
2022-03-16 1,526.83 1,532.52 1,507.99 1,529.12 0.0M
2022-03-15 1,524.52 1,524.52 1,508.62 1,522.04 0.0M
2022-03-14 1,528.84 1,531.37 1,510.81 1,517.31 0.0M
2022-03-11 1,527.44 1,537.74 1,518.39 1,519.29 0.0M
2022-03-10 1,513.62 1,527.69 1,511.43 1,525.59 0.0M
2022-03-09 1,532.42 1,538.67 1,520.65 1,522.01 0.0M
2022-03-08 1,533.12 1,544.30 1,519.17 1,519.36 0.0M
2022-03-07 1,537.98 1,541.07 1,518.10 1,525.50 0.0M
2022-03-04 1,518.82 1,542.40 1,514.56 1,541.95 0.0M
2022-03-03 1,523.80 1,538.46 1,518.51 1,531.98 0.0M
2022-03-02 1,496.84 1,525.32 1,496.63 1,519.50 0.0M
2022-03-01 1,509.88 1,516.95 1,479.77 1,489.72 0.0M
2022-02-28 1,499.96 1,514.85 1,494.92 1,511.95 0.0M
2022-02-25 1,480.50 1,521.45 1,480.47 1,517.84 0.0M
2022-02-24 1,469.27 1,473.15 1,442.74 1,470.67 0.0M
2022-02-23 1,501.90 1,506.17 1,481.93 1,483.26 0.0M
2022-02-22 1,511.38 1,511.56 1,488.27 1,497.58 0.0M
2022-02-18 1,501.25 1,514.65 1,499.41 1,505.92 0.0M
2022-02-17 1,511.29 1,515.67 1,501.49 1,508.94 0.0M
2022-02-16 1,519.12 1,529.85 1,512.95 1,519.41 0.0M
2022-02-15 1,519.31 1,526.23 1,513.41 1,519.32 0.0M
2022-02-14 1,531.63 1,531.80 1,501.40 1,514.59 0.0M
2022-02-11 1,530.88 1,545.07 1,525.90 1,530.43 0.0M
2022-02-10 1,543.83 1,555.18 1,524.54 1,529.92 0.0M
2022-02-09 1,551.63 1,556.80 1,550.33 1,552.71 0.0M
2022-02-08 1,550.59 1,550.66 1,539.40 1,546.20 0.0M
2022-02-07 1,540.79 1,552.43 1,533.81 1,544.04 0.0M
2022-02-04 1,532.69 1,549.25 1,527.88 1,538.47 0.0M
2022-02-03 1,552.66 1,553.78 1,537.38 1,539.03 0.0M
2022-02-02 1,537.39 1,553.83 1,535.36 1,552.25 0.0M
2022-02-01 1,531.43 1,542.30 1,527.09 1,540.09 0.0M
2022-01-31 1,514.15 1,535.10 1,511.95 1,534.81 0.0M
2022-01-28 1,506.75 1,525.50 1,494.51 1,525.24 0.0M
2022-01-27 1,518.35 1,537.96 1,504.26 1,513.93 0.0M
2022-01-26 1,524.28 1,537.72 1,496.13 1,508.77 0.0M
2022-01-25 1,499.16 1,527.95 1,482.34 1,519.31 0.0M
2022-01-24 1,507.32 1,515.41 1,474.91 1,512.02 0.0M
2022-01-21 1,532.21 1,536.54 1,514.13 1,517.82 0.0M
2022-01-20 1,544.48 1,558.57 1,531.70 1,532.94 0.0M
2022-01-19 1,560.45 1,560.69 1,545.58 1,546.04 0.0M
2022-01-18 1,565.42 1,568.37 1,548.55 1,557.18 0.0M
2022-01-14 1,561.02 1,572.10 1,555.49 1,570.73 0.0M
2022-01-13 1,565.22 1,574.56 1,561.54 1,565.41 0.0M
2022-01-12 1,562.62 1,566.01 1,558.53 1,563.40 0.0M
2022-01-11 1,560.97 1,563.79 1,549.09 1,563.63 0.0M
2022-01-10 1,563.88 1,566.01 1,549.57 1,560.31 0.0M
2022-01-07 1,549.36 1,568.16 1,546.02 1,564.05 0.0M
2022-01-06 1,555.56 1,558.05 1,543.68 1,550.51 0.0M
2022-01-05 1,553.43 1,567.42 1,546.10 1,546.40 0.0M
2022-01-04 1,536.96 1,557.39 1,536.88 1,550.20 0.0M
2022-01-03 1,528.85 1,534.06 1,521.73 1,533.23 0.0M