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
2023-12-29 1,423.92 1,428.26 1,416.33 1,420.41 0.0M
2023-12-28 1,420.38 1,430.12 1,420.32 1,429.17 0.0M
2023-12-27 1,421.34 1,427.32 1,417.54 1,424.89 0.0M
2023-12-26 1,411.00 1,426.64 1,410.29 1,423.49 0.0M
2023-12-22 1,410.50 1,421.57 1,406.68 1,411.37 0.0M
2023-12-21 1,400.60 1,408.67 1,392.42 1,405.58 0.0M
2023-12-20 1,413.50 1,416.80 1,390.47 1,390.87 0.0M
2023-12-19 1,413.22 1,420.18 1,410.90 1,419.19 0.0M
2023-12-18 1,417.00 1,417.00 1,408.48 1,408.55 0.0M
2023-12-15 1,424.93 1,429.02 1,407.68 1,413.83 0.0M
2023-12-14 1,416.07 1,438.95 1,416.07 1,429.11 0.0M
2023-12-13 1,350.26 1,395.08 1,346.29 1,394.82 0.0M
2023-12-12 1,356.44 1,356.52 1,347.80 1,353.07 0.0M
2023-12-11 1,354.82 1,360.42 1,351.65 1,357.53 0.0M
2023-12-08 1,353.65 1,358.16 1,348.16 1,354.23 0.0M
2023-12-07 1,347.45 1,358.22 1,341.72 1,353.76 0.0M
2023-12-06 1,345.68 1,355.75 1,342.78 1,343.72 0.0M
2023-12-05 1,346.67 1,347.47 1,337.57 1,340.16 0.0M
2023-12-04 1,339.48 1,354.31 1,338.46 1,350.73 0.0M
2023-12-01 1,317.22 1,347.55 1,315.19 1,347.40 0.0M
2023-11-30 1,313.53 1,320.56 1,307.90 1,319.78 0.0M
2023-11-29 1,310.04 1,320.44 1,309.17 1,310.26 0.0M
2023-11-28 1,294.94 1,305.12 1,290.83 1,302.91 0.0M
2023-11-27 1,296.57 1,296.74 1,290.42 1,294.81 0.0M
2023-11-24 1,294.69 1,299.60 1,290.70 1,299.40 0.0M
2023-11-22 1,294.38 1,296.22 1,287.03 1,293.50 0.0M
2023-11-21 1,289.54 1,289.81 1,281.94 1,287.64 0.0M
2023-11-20 1,286.72 1,294.84 1,278.13 1,292.17 0.0M
2023-11-17 1,294.31 1,294.58 1,286.01 1,291.71 0.0M
2023-11-16 1,293.27 1,294.61 1,282.27 1,286.35 0.0M
2023-11-15 1,278.56 1,295.14 1,278.43 1,290.31 0.0M
2023-11-14 1,250.14 1,278.75 1,250.13 1,272.84 0.0M
2023-11-13 1,229.04 1,231.28 1,221.72 1,224.21 0.0M
2023-11-10 1,231.93 1,236.47 1,222.43 1,234.88 0.0M
2023-11-09 1,247.03 1,247.15 1,225.65 1,226.62 0.0M
2023-11-08 1,246.90 1,248.69 1,237.31 1,243.55 0.0M
2023-11-07 1,254.60 1,254.69 1,245.55 1,247.02 0.0M
2023-11-06 1,265.86 1,267.09 1,251.78 1,254.25 0.0M
2023-11-03 1,260.13 1,274.28 1,260.13 1,266.63 0.0M
2023-11-02 1,220.03 1,244.09 1,220.03 1,242.75 0.0M
2023-11-01 1,211.05 1,211.75 1,200.00 1,209.08 0.0M
2023-10-31 1,200.47 1,209.84 1,193.64 1,209.67 0.0M
2023-10-30 1,196.37 1,201.03 1,185.03 1,196.93 0.0M
2023-10-27 1,206.48 1,208.49 1,184.38 1,187.26 0.0M
2023-10-26 1,205.90 1,217.75 1,204.67 1,208.55 0.0M
2023-10-25 1,205.25 1,207.93 1,196.63 1,203.51 0.0M
2023-10-24 1,203.24 1,213.81 1,203.24 1,210.19 0.0M
2023-10-23 1,196.33 1,208.94 1,192.64 1,194.70 0.0M
2023-10-20 1,217.58 1,218.81 1,201.86 1,202.14 0.0M
2023-10-19 1,231.86 1,241.25 1,217.26 1,219.15 0.0M
2023-10-18 1,253.34 1,253.47 1,232.41 1,233.48 0.0M
2023-10-17 1,240.38 1,262.52 1,240.38 1,257.31 0.0M
2023-10-16 1,241.03 1,251.29 1,231.74 1,247.85 0.0M
2023-10-13 1,242.94 1,244.75 1,228.96 1,233.39 0.0M
2023-10-12 1,253.08 1,253.08 1,229.43 1,237.35 0.0M
2023-10-11 1,252.68 1,255.43 1,242.24 1,251.41 0.0M
2023-10-10 1,237.91 1,252.83 1,237.91 1,245.23 0.0M
2023-10-09 1,215.66 1,233.98 1,215.50 1,232.71 0.0M
2023-10-06 1,206.58 1,225.98 1,194.26 1,219.99 0.0M
2023-10-05 1,216.42 1,221.48 1,207.98 1,217.71 0.0M
2023-10-04 1,220.88 1,222.18 1,204.19 1,219.91 0.0M
2023-10-03 1,224.63 1,226.95 1,212.80 1,218.17 0.0M
2023-10-02 1,252.36 1,253.38 1,225.81 1,230.91 0.0M
2023-09-29 1,261.01 1,268.05 1,250.86 1,256.45 0.0M
2023-09-28 1,248.07 1,256.15 1,245.32 1,252.05 0.0M
2023-09-27 1,256.98 1,259.00 1,241.50 1,249.00 0.0M
2023-09-26 1,267.67 1,272.53 1,252.42 1,254.18 0.0M
2023-09-25 1,271.13 1,278.15 1,269.43 1,277.75 0.0M
2023-09-22 1,286.09 1,287.44 1,275.55 1,276.47 0.0M
2023-09-21 1,306.10 1,306.12 1,286.75 1,286.90 0.0M
2023-09-20 1,320.94 1,327.75 1,310.62 1,310.98 0.0M
2023-09-19 1,318.00 1,321.06 1,308.90 1,313.56 0.0M
2023-09-18 1,323.72 1,323.72 1,311.88 1,317.34 0.0M
2023-09-15 1,325.32 1,330.18 1,321.36 1,323.61 0.0M
2023-09-14 1,323.57 1,332.21 1,323.09 1,330.66 0.0M
2023-09-13 1,331.55 1,332.92 1,310.94 1,314.87 0.0M
2023-09-12 1,318.28 1,332.19 1,317.63 1,327.12 0.0M
2023-09-11 1,324.63 1,329.23 1,317.24 1,318.60 0.0M
2023-09-08 1,313.24 1,318.60 1,309.57 1,317.34 0.0M
2023-09-07 1,316.53 1,321.37 1,309.38 1,311.75 0.0M
2023-09-06 1,320.48 1,323.29 1,309.72 1,317.82 0.0M
2023-09-05 1,338.28 1,343.31 1,324.69 1,324.73 0.0M
2023-09-01 1,345.30 1,350.15 1,336.79 1,340.39 0.0M
2023-08-31 1,340.59 1,343.97 1,336.27 1,336.72 0.0M
2023-08-30 1,337.74 1,341.83 1,333.91 1,338.39 0.0M
2023-08-29 1,327.25 1,340.41 1,325.58 1,339.81 0.0M
2023-08-28 1,322.42 1,331.02 1,322.01 1,324.46 0.0M
2023-08-25 1,316.91 1,321.11 1,306.53 1,315.28 0.0M
2023-08-24 1,316.72 1,332.37 1,312.47 1,312.52 0.0M
2023-08-23 1,306.65 1,317.09 1,303.30 1,316.84 0.0M
2023-08-22 1,314.53 1,318.39 1,303.59 1,304.13 0.0M
2023-08-21 1,319.81 1,322.21 1,305.18 1,313.86 0.0M
2023-08-18 1,310.13 1,322.62 1,310.04 1,319.49 0.0M
2023-08-17 1,323.89 1,330.28 1,318.09 1,318.35 0.0M
2023-08-16 1,325.81 1,330.80 1,319.32 1,320.52 0.0M
2023-08-15 1,338.98 1,339.71 1,326.73 1,327.38 0.0M
2023-08-14 1,359.55 1,360.14 1,348.84 1,351.22 0.0M
2023-08-11 1,357.60 1,367.61 1,357.07 1,365.79 0.0M
2023-08-10 1,366.79 1,374.00 1,359.13 1,362.22 0.0M
2023-08-09 1,364.04 1,373.62 1,359.38 1,361.04 0.0M
2023-08-08 1,364.69 1,369.54 1,348.45 1,368.23 0.0M
2023-08-07 1,374.11 1,382.64 1,373.88 1,381.20 0.0M
2023-08-04 1,380.81 1,388.79 1,367.70 1,369.99 0.0M
2023-08-03 1,383.23 1,384.24 1,371.20 1,380.95 0.0M
2023-08-02 1,384.76 1,391.25 1,379.82 1,386.52 0.0M
2023-08-01 1,404.63 1,406.75 1,391.99 1,396.03 0.0M
2023-07-31 1,407.27 1,412.09 1,401.22 1,407.05 0.0M
2023-07-28 1,409.83 1,412.36 1,398.58 1,404.31 0.0M
2023-07-27 1,414.15 1,417.58 1,394.00 1,395.08 0.0M
2023-07-26 1,401.65 1,414.44 1,401.54 1,411.81 0.0M
2023-07-25 1,404.45 1,409.71 1,399.31 1,399.88 0.0M
2023-07-24 1,394.96 1,407.62 1,394.70 1,403.37 0.0M
2023-07-21 1,398.77 1,399.47 1,388.44 1,393.36 0.0M
2023-07-20 1,392.19 1,396.85 1,382.48 1,395.54 0.0M
2023-07-19 1,376.05 1,391.31 1,373.96 1,389.00 0.0M
2023-07-18 1,360.68 1,377.65 1,359.04 1,370.72 0.0M
2023-07-17 1,358.48 1,363.71 1,354.70 1,360.54 0.0M
2023-07-14 1,377.26 1,377.27 1,358.97 1,362.34 0.0M
2023-07-13 1,368.56 1,377.53 1,366.48 1,377.12 0.0M
2023-07-12 1,371.88 1,379.10 1,364.91 1,366.63 0.0M
2023-07-11 1,341.31 1,359.95 1,340.24 1,359.55 0.0M
2023-07-10 1,328.72 1,342.44 1,328.72 1,334.97 0.0M
2023-07-07 1,325.26 1,343.96 1,324.74 1,332.68 0.0M
2023-07-06 1,328.16 1,330.13 1,314.41 1,329.06 0.0M
2023-07-05 1,337.45 1,348.44 1,332.61 1,340.68 0.0M
2023-07-03 1,332.18 1,349.06 1,331.18 1,346.09 0.0M
2023-06-30 1,334.75 1,335.45 1,327.60 1,333.29 0.0M
2023-06-29 1,313.12 1,327.12 1,312.64 1,326.66 0.0M
2023-06-28 1,318.06 1,318.06 1,307.91 1,315.79 0.0M
2023-06-27 1,311.54 1,324.14 1,306.67 1,321.25 0.0M
2023-06-26 1,297.28 1,315.21 1,297.13 1,313.09 0.0M
2023-06-23 1,301.74 1,309.12 1,293.70 1,295.50 0.0M
2023-06-22 1,325.34 1,325.41 1,305.49 1,308.45 0.0M
2023-06-21 1,324.97 1,332.51 1,316.35 1,326.09 0.0M
2023-06-20 1,339.93 1,340.12 1,326.96 1,328.31 0.0M
2023-06-16 1,347.72 1,353.45 1,342.79 1,347.31 0.0M
2023-06-15 1,328.75 1,348.75 1,328.46 1,346.55 0.0M
2023-06-14 1,345.56 1,351.19 1,324.63 1,329.51 0.0M
2023-06-13 1,327.62 1,345.75 1,325.06 1,341.53 0.0M
2023-06-12 1,330.69 1,338.90 1,320.45 1,328.23 0.0M
2023-06-09 1,337.36 1,340.89 1,330.01 1,331.86 0.0M
2023-06-08 1,338.99 1,340.75 1,328.59 1,337.77 0.0M
2023-06-07 1,320.68 1,344.59 1,316.84 1,342.03 0.0M
2023-06-06 1,302.82 1,322.97 1,302.43 1,318.40 0.0M
2023-06-05 1,313.16 1,314.67 1,301.99 1,302.67 0.0M
2023-06-02 1,288.74 1,313.43 1,286.37 1,311.41 0.0M
2023-06-01 1,272.96 1,280.06 1,260.34 1,277.12 0.0M
2023-05-31 1,273.45 1,275.80 1,260.78 1,268.00 0.0M
2023-05-30 1,283.63 1,286.06 1,273.13 1,280.22 0.0M
2023-05-26 1,275.65 1,282.75 1,271.30 1,280.37 0.0M
2023-05-25 1,279.40 1,281.51 1,265.08 1,275.19 0.0M
2023-05-24 1,298.18 1,299.91 1,282.30 1,283.11 0.0M
2023-05-23 1,302.32 1,320.00 1,301.68 1,302.19 0.0M
2023-05-22 1,297.09 1,306.27 1,288.26 1,302.50 0.0M
2023-05-19 1,304.81 1,307.84 1,290.03 1,294.71 0.0M
2023-05-18 1,292.43 1,302.01 1,287.42 1,300.07 0.0M
2023-05-17 1,282.89 1,299.68 1,281.49 1,299.00 0.0M
2023-05-16 1,295.33 1,295.45 1,273.53 1,273.64 0.0M
2023-05-15 1,295.46 1,301.11 1,290.05 1,298.23 0.0M
2023-05-12 1,300.73 1,300.85 1,283.88 1,293.55 0.0M
2023-05-11 1,299.70 1,300.91 1,290.85 1,295.86 0.0M
2023-05-10 1,325.36 1,326.86 1,298.91 1,310.20 0.0M
2023-05-09 1,314.74 1,319.84 1,306.31 1,315.37 0.0M
2023-05-08 1,334.60 1,335.03 1,320.97 1,324.78 0.0M
2023-05-05 1,316.36 1,332.24 1,316.11 1,329.39 0.0M
2023-05-04 1,306.19 1,309.69 1,287.08 1,299.91 0.0M
2023-05-03 1,334.04 1,339.52 1,313.94 1,315.42 0.0M
2023-05-02 1,360.19 1,360.19 1,317.34 1,329.36 0.0M
2023-05-01 1,391.79 1,393.66 1,364.90 1,365.40 0.0M
2023-04-28 1,384.11 1,399.22 1,383.71 1,391.40 0.0M
2023-04-27 1,365.93 1,390.70 1,365.93 1,388.34 0.0M
2023-04-26 1,383.30 1,382.33 1,357.97 1,363.47 0.0M
2023-04-25 1,428.24 1,428.68 1,383.02 1,383.30 0.0M
2023-04-24 1,426.30 1,437.33 1,425.89 1,435.95 0.0M
2023-04-21 1,429.00 1,429.13 1,418.74 1,426.10 0.0M
2023-04-20 1,436.08 1,436.47 1,425.74 1,430.05 0.0M
2023-04-19 1,432.73 1,450.84 1,428.51 1,446.57 0.0M
2023-04-18 1,438.77 1,438.80 1,428.44 1,434.13 0.0M
2023-04-17 1,420.76 1,439.08 1,417.06 1,438.78 0.0M
2023-04-14 1,434.88 1,437.88 1,414.11 1,421.88 0.0M
2023-04-13 1,424.36 1,435.07 1,416.05 1,430.18 0.0M
2023-04-12 1,442.73 1,446.70 1,425.14 1,427.20 0.0M
2023-04-11 1,431.83 1,442.90 1,429.77 1,437.28 0.0M
2023-04-10 1,417.41 1,429.25 1,413.18 1,429.11 0.0M
2023-04-06 1,419.35 1,425.95 1,417.36 1,422.07 0.0M
2023-04-05 1,406.76 1,417.00 1,406.04 1,416.45 0.0M
2023-04-04 1,426.31 1,427.42 1,404.57 1,411.72 0.0M
2023-04-03 1,425.00 1,433.10 1,420.39 1,423.40 0.0M
2023-03-31 1,412.43 1,425.57 1,409.25 1,425.18 0.0M
2023-03-30 1,414.21 1,415.91 1,401.12 1,406.08 0.0M
2023-03-29 1,396.66 1,403.32 1,394.78 1,403.09 0.0M
2023-03-28 1,377.84 1,387.95 1,375.86 1,383.37 0.0M
2023-03-27 1,383.02 1,387.64 1,373.48 1,378.83 0.0M
2023-03-24 1,343.47 1,366.13 1,337.81 1,365.76 0.0M
2023-03-23 1,362.79 1,376.25 1,342.73 1,350.33 0.0M
2023-03-22 1,398.17 1,399.59 1,361.29 1,361.71 0.0M
2023-03-21 1,403.31 1,407.10 1,392.93 1,400.71 0.0M
2023-03-20 1,373.98 1,390.95 1,373.86 1,386.13 0.0M
2023-03-17 1,385.39 1,385.66 1,359.25 1,364.37 0.0M
2023-03-16 1,372.43 1,396.82 1,355.05 1,392.54 0.0M
2023-03-15 1,373.42 1,382.21 1,362.91 1,381.38 0.0M
2023-03-14 1,404.80 1,413.85 1,380.20 1,395.52 0.0M
2023-03-13 1,392.90 1,407.70 1,370.47 1,382.99 0.0M
2023-03-10 1,433.61 1,443.40 1,403.81 1,414.33 0.0M
2023-03-09 1,473.30 1,476.04 1,436.91 1,439.27 0.0M
2023-03-08 1,472.22 1,479.56 1,468.11 1,474.42 0.0M
2023-03-07 1,504.39 1,504.64 1,470.13 1,472.14 0.0M
2023-03-06 1,514.59 1,520.55 1,504.04 1,506.43 0.0M
2023-03-03 1,500.20 1,515.72 1,495.39 1,513.70 0.0M
2023-03-02 1,483.79 1,496.38 1,476.82 1,493.98 0.0M
2023-03-01 1,494.02 1,498.34 1,486.23 1,491.99 0.0M
2023-02-28 1,502.80 1,511.29 1,498.68 1,499.44 0.0M
2023-02-27 1,515.39 1,521.40 1,499.32 1,502.97 0.0M
2023-02-24 1,495.61 1,507.22 1,489.59 1,504.30 0.0M
2023-02-23 1,511.61 1,516.89 1,496.08 1,508.61 0.0M
2023-02-22 1,511.66 1,516.41 1,499.69 1,505.21 0.0M
2023-02-21 1,535.31 1,535.89 1,506.73 1,510.95 0.0M
2023-02-17 1,543.66 1,549.00 1,531.24 1,546.92 0.0M
2023-02-16 1,546.02 1,557.98 1,539.35 1,546.44 0.0M
2023-02-15 1,546.47 1,560.72 1,544.49 1,560.57 0.0M
2023-02-14 1,559.62 1,566.82 1,545.03 1,555.50 0.0M
2023-02-13 1,545.60 1,564.14 1,544.35 1,563.92 0.0M
2023-02-10 1,528.80 1,546.28 1,528.17 1,544.88 0.0M
2023-02-09 1,564.67 1,565.73 1,526.82 1,530.98 0.0M
2023-02-08 1,559.46 1,569.10 1,556.07 1,557.35 0.0M
2023-02-07 1,556.82 1,574.93 1,550.62 1,570.27 0.0M
2023-02-06 1,565.33 1,566.05 1,554.74 1,563.67 0.0M
2023-02-03 1,578.87 1,581.86 1,569.13 1,575.50 0.0M
2023-02-02 1,576.64 1,595.78 1,571.97 1,588.54 0.0M
2023-02-01 1,551.49 1,581.97 1,545.26 1,571.98 0.0M
2023-01-31 1,541.23 1,560.04 1,535.19 1,559.95 0.0M
2023-01-30 1,539.47 1,550.51 1,538.41 1,539.05 0.0M
2023-01-27 1,541.07 1,554.84 1,536.89 1,548.51 0.0M
2023-01-26 1,536.79 1,543.98 1,528.20 1,543.67 0.0M
2023-01-25 1,521.30 1,534.83 1,513.78 1,534.78 0.0M
2023-01-24 1,532.28 1,535.66 1,519.96 1,530.33 0.0M
2023-01-23 1,520.79 1,543.85 1,519.65 1,534.67 0.0M
2023-01-20 1,499.14 1,519.51 1,490.41 1,519.20 0.0M
2023-01-19 1,501.00 1,504.06 1,489.85 1,495.57 0.0M
2023-01-18 1,541.25 1,541.57 1,508.28 1,508.83 0.0M
2023-01-17 1,550.94 1,552.50 1,539.94 1,541.68 0.0M
2023-01-13 1,538.25 1,553.89 1,532.10 1,550.58 0.0M
2023-01-12 1,552.93 1,556.66 1,540.57 1,549.97 0.0M
2023-01-11 1,540.24 1,547.28 1,534.93 1,547.04 0.0M
2023-01-10 1,522.35 1,532.28 1,514.28 1,532.19 0.0M
2023-01-09 1,528.43 1,540.54 1,522.19 1,522.31 0.0M
2023-01-06 1,501.68 1,531.51 1,498.42 1,527.45 0.0M
2023-01-05 1,494.97 1,495.15 1,478.39 1,488.81 0.0M
2023-01-04 1,492.44 1,514.62 1,490.78 1,505.69 0.0M
2023-01-03 1,484.28 1,490.79 1,469.21 1,482.06 0.0M