Nasdaq US Momentum Factor (NQFFUSM)

NQFFUSM
🏛️ États-Unis →
3,452.20
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 1,890.81 1,893.42 1,875.00 1,881.56 0.0M
2023-12-28 1,894.68 1,896.05 1,889.93 1,890.49 0.0M
2023-12-27 1,889.66 1,893.78 1,885.59 1,892.22 0.0M
2023-12-26 1,882.07 1,890.99 1,881.26 1,887.54 0.0M
2023-12-22 1,879.54 1,885.11 1,871.07 1,878.39 0.0M
2023-12-21 1,865.34 1,876.57 1,858.61 1,876.00 0.0M
2023-12-20 1,874.37 1,887.05 1,847.03 1,847.35 0.0M
2023-12-19 1,869.61 1,884.27 1,869.46 1,881.95 0.0M
2023-12-18 1,864.26 1,873.17 1,864.26 1,868.77 0.0M
2023-12-15 1,855.53 1,868.42 1,853.11 1,858.27 0.0M
2023-12-14 1,861.84 1,869.45 1,842.92 1,856.77 0.0M
2023-12-13 1,833.16 1,855.90 1,825.58 1,849.39 0.0M
2023-12-12 1,814.19 1,830.77 1,808.68 1,829.20 0.0M
2023-12-11 1,799.90 1,818.19 1,799.38 1,816.49 0.0M
2023-12-08 1,776.84 1,800.24 1,776.67 1,798.67 0.0M
2023-12-07 1,769.28 1,780.15 1,767.65 1,780.06 0.0M
2023-12-06 1,792.85 1,792.91 1,763.34 1,764.81 0.0M
2023-12-05 1,769.17 1,780.89 1,766.08 1,778.21 0.0M
2023-12-04 1,781.81 1,787.21 1,769.56 1,779.74 0.0M
2023-12-01 1,777.96 1,801.96 1,773.48 1,799.00 0.0M
2023-11-30 1,781.95 1,783.10 1,767.02 1,781.59 0.0M
2023-11-29 1,796.94 1,801.10 1,778.61 1,780.84 0.0M
2023-11-28 1,793.51 1,796.31 1,779.17 1,784.07 0.0M
2023-11-27 1,790.87 1,803.66 1,790.35 1,796.09 0.0M
2023-11-24 1,791.58 1,796.53 1,789.90 1,794.26 0.0M
2023-11-22 1,795.73 1,805.33 1,788.33 1,793.69 0.0M
2023-11-21 1,791.00 1,793.95 1,783.17 1,788.30 0.0M
2023-11-20 1,781.63 1,802.80 1,781.09 1,797.49 0.0M
2023-11-17 1,767.83 1,783.89 1,767.67 1,779.93 0.0M
2023-11-16 1,758.28 1,769.10 1,757.02 1,766.43 0.0M
2023-11-15 1,784.30 1,786.18 1,760.55 1,764.06 0.0M
2023-11-14 1,759.33 1,786.65 1,759.02 1,781.87 0.0M
2023-11-13 1,724.55 1,744.01 1,721.54 1,738.82 0.0M
2023-11-10 1,704.13 1,730.94 1,702.91 1,730.07 0.0M
2023-11-09 1,709.01 1,718.21 1,691.94 1,694.48 0.0M
2023-11-08 1,696.43 1,705.34 1,691.94 1,702.84 0.0M
2023-11-07 1,681.58 1,697.25 1,677.87 1,693.17 0.0M
2023-11-06 1,679.72 1,682.43 1,668.88 1,681.94 0.0M
2023-11-03 1,657.54 1,681.68 1,656.24 1,674.95 0.0M
2023-11-02 1,625.34 1,642.25 1,624.30 1,640.52 0.0M
2023-11-01 1,574.36 1,605.06 1,574.21 1,604.00 0.0M
2023-10-31 1,561.09 1,570.73 1,549.51 1,568.71 0.0M
2023-10-30 1,559.87 1,568.74 1,549.53 1,562.33 0.0M
2023-10-27 1,553.60 1,563.88 1,544.35 1,550.23 0.0M
2023-10-26 1,558.06 1,565.22 1,537.38 1,543.28 0.0M
2023-10-25 1,596.16 1,596.70 1,560.62 1,562.11 0.0M
2023-10-24 1,602.73 1,613.86 1,592.77 1,604.03 0.0M
2023-10-23 1,579.67 1,607.24 1,571.90 1,592.30 0.0M
2023-10-20 1,609.29 1,609.51 1,578.79 1,582.31 0.0M
2023-10-19 1,643.74 1,643.76 1,606.16 1,610.77 0.0M
2023-10-18 1,661.00 1,663.58 1,634.35 1,638.48 0.0M
2023-10-17 1,659.94 1,683.72 1,655.87 1,674.30 0.0M
2023-10-16 1,663.54 1,682.43 1,662.56 1,675.41 0.0M
2023-10-13 1,681.36 1,684.90 1,646.87 1,652.77 0.0M
2023-10-12 1,699.11 1,699.28 1,667.96 1,678.81 0.0M
2023-10-11 1,681.29 1,695.50 1,677.70 1,694.87 0.0M
2023-10-10 1,667.19 1,689.39 1,665.90 1,676.11 0.0M
2023-10-09 1,640.49 1,663.11 1,635.87 1,660.74 0.0M
2023-10-06 1,612.07 1,658.80 1,609.96 1,653.52 0.0M
2023-10-05 1,616.22 1,626.01 1,607.65 1,621.24 0.0M
2023-10-04 1,603.95 1,619.83 1,597.63 1,618.51 0.0M
2023-10-03 1,623.35 1,629.46 1,595.21 1,603.52 0.0M
2023-10-02 1,640.25 1,645.79 1,624.83 1,632.79 0.0M
2023-09-29 1,663.22 1,664.94 1,640.05 1,642.52 0.0M
2023-09-28 1,630.33 1,658.76 1,629.88 1,650.01 0.0M
2023-09-27 1,627.21 1,638.23 1,618.73 1,631.43 0.0M
2023-09-26 1,636.07 1,636.09 1,616.30 1,618.03 0.0M
2023-09-25 1,634.70 1,648.57 1,634.24 1,645.83 0.0M
2023-09-22 1,643.24 1,650.98 1,639.85 1,640.84 0.0M
2023-09-21 1,661.74 1,663.22 1,638.22 1,638.45 0.0M
2023-09-20 1,688.76 1,697.30 1,671.77 1,672.00 0.0M
2023-09-19 1,683.56 1,685.35 1,674.00 1,682.95 0.0M
2023-09-18 1,681.69 1,696.98 1,681.61 1,688.04 0.0M
2023-09-15 1,707.02 1,707.31 1,682.08 1,684.81 0.0M
2023-09-14 1,713.49 1,716.86 1,703.18 1,715.49 0.0M
2023-09-13 1,708.52 1,714.12 1,696.16 1,701.27 0.0M
2023-09-12 1,713.89 1,726.99 1,710.86 1,711.57 0.0M
2023-09-11 1,742.82 1,745.24 1,720.19 1,728.89 0.0M
2023-09-08 1,739.95 1,746.08 1,729.88 1,733.40 0.0M
2023-09-07 1,730.83 1,740.01 1,716.69 1,737.30 0.0M
2023-09-06 1,740.38 1,748.68 1,730.07 1,741.27 0.0M
2023-09-05 1,755.59 1,755.71 1,732.73 1,741.32 0.0M
2023-09-01 1,761.60 1,765.13 1,751.98 1,759.59 0.0M
2023-08-31 1,749.32 1,757.48 1,746.40 1,748.61 0.0M
2023-08-30 1,729.75 1,746.62 1,729.61 1,743.43 0.0M
2023-08-29 1,695.19 1,730.07 1,694.35 1,729.42 0.0M
2023-08-28 1,694.26 1,702.84 1,693.57 1,698.85 0.0M
2023-08-25 1,674.11 1,693.60 1,666.35 1,688.00 0.0M
2023-08-24 1,706.50 1,706.62 1,667.64 1,667.90 0.0M
2023-08-23 1,683.02 1,706.07 1,680.98 1,701.62 0.0M
2023-08-22 1,689.11 1,689.90 1,677.95 1,682.31 0.0M
2023-08-21 1,680.09 1,684.71 1,664.97 1,681.39 0.0M
2023-08-18 1,654.76 1,679.21 1,653.67 1,675.54 0.0M
2023-08-17 1,696.36 1,696.97 1,666.16 1,667.58 0.0M
2023-08-16 1,705.93 1,711.41 1,690.29 1,690.50 0.0M
2023-08-15 1,721.98 1,723.45 1,703.96 1,706.09 0.0M
2023-08-14 1,713.24 1,730.81 1,711.77 1,730.72 0.0M
2023-08-11 1,707.57 1,719.25 1,706.45 1,717.26 0.0M
2023-08-10 1,728.52 1,743.21 1,710.99 1,716.75 0.0M
2023-08-09 1,725.35 1,729.77 1,716.35 1,717.70 0.0M
2023-08-08 1,709.18 1,712.46 1,699.08 1,709.89 0.0M
2023-08-07 1,710.94 1,719.89 1,708.83 1,719.72 0.0M
2023-08-04 1,713.15 1,725.19 1,700.50 1,701.97 0.0M
2023-08-03 1,708.87 1,719.21 1,704.64 1,715.74 0.0M
2023-08-02 1,737.26 1,738.34 1,716.03 1,719.06 0.0M
2023-08-01 1,745.83 1,756.09 1,739.75 1,751.71 0.0M
2023-07-31 1,743.27 1,750.54 1,739.19 1,745.10 0.0M
2023-07-28 1,740.42 1,740.52 1,726.03 1,734.86 0.0M
2023-07-27 1,735.39 1,740.36 1,715.22 1,719.27 0.0M
2023-07-26 1,723.78 1,729.38 1,715.20 1,723.70 0.0M
2023-07-25 1,716.40 1,737.54 1,716.20 1,734.62 0.0M
2023-07-24 1,719.96 1,723.03 1,712.32 1,719.24 0.0M
2023-07-21 1,725.43 1,727.12 1,718.08 1,719.35 0.0M
2023-07-20 1,731.85 1,735.51 1,714.44 1,716.45 0.0M
2023-07-19 1,743.97 1,746.77 1,730.08 1,735.31 0.0M
2023-07-18 1,739.41 1,747.18 1,736.29 1,744.61 0.0M
2023-07-17 1,713.61 1,746.31 1,713.59 1,741.38 0.0M
2023-07-14 1,721.73 1,722.39 1,710.16 1,713.31 0.0M
2023-07-13 1,715.84 1,724.89 1,714.58 1,722.13 0.0M
2023-07-12 1,710.15 1,715.13 1,704.52 1,709.36 0.0M
2023-07-11 1,697.26 1,700.33 1,688.71 1,698.09 0.0M
2023-07-10 1,660.99 1,692.88 1,660.92 1,692.58 0.0M
2023-07-07 1,657.39 1,674.11 1,655.19 1,659.32 0.0M
2023-07-06 1,656.43 1,659.59 1,644.06 1,655.30 0.0M
2023-07-05 1,677.65 1,678.65 1,668.09 1,671.16 0.0M
2023-07-03 1,686.30 1,688.26 1,682.69 1,687.79 0.0M
2023-06-30 1,682.62 1,698.11 1,680.71 1,691.66 0.0M
2023-06-29 1,658.64 1,671.68 1,656.44 1,671.42 0.0M
2023-06-28 1,650.80 1,663.80 1,649.65 1,656.79 0.0M
2023-06-27 1,628.85 1,659.01 1,628.84 1,657.12 0.0M
2023-06-26 1,618.75 1,635.91 1,618.75 1,620.92 0.0M
2023-06-23 1,616.33 1,625.89 1,612.64 1,618.58 0.0M
2023-06-22 1,625.29 1,634.25 1,619.48 1,632.80 0.0M
2023-06-21 1,630.93 1,636.63 1,628.18 1,631.24 0.0M
2023-06-20 1,639.08 1,642.09 1,626.60 1,633.92 0.0M
2023-06-16 1,667.32 1,667.81 1,643.91 1,646.33 0.0M
2023-06-15 1,634.91 1,662.68 1,634.87 1,658.22 0.0M
2023-06-14 1,645.34 1,651.59 1,633.26 1,645.55 0.0M
2023-06-13 1,643.52 1,653.64 1,641.59 1,647.76 0.0M
2023-06-12 1,611.00 1,633.20 1,609.80 1,632.99 0.0M
2023-06-09 1,612.60 1,615.74 1,601.37 1,605.76 0.0M
2023-06-08 1,598.41 1,608.62 1,596.73 1,607.33 0.0M
2023-06-07 1,600.73 1,613.73 1,593.47 1,600.53 0.0M
2023-06-06 1,589.43 1,603.15 1,588.26 1,599.94 0.0M
2023-06-05 1,602.94 1,603.00 1,589.04 1,596.16 0.0M
2023-06-02 1,598.40 1,607.77 1,591.11 1,603.87 0.0M
2023-06-01 1,574.42 1,593.37 1,568.78 1,587.12 0.0M
2023-05-31 1,577.64 1,580.48 1,564.89 1,573.48 0.0M
2023-05-30 1,602.95 1,607.03 1,587.05 1,592.39 0.0M
2023-05-26 1,573.32 1,595.72 1,573.32 1,592.66 0.0M
2023-05-25 1,548.72 1,570.93 1,545.00 1,566.82 0.0M
2023-05-24 1,543.04 1,546.54 1,533.07 1,536.39 0.0M
2023-05-23 1,575.52 1,576.33 1,550.65 1,553.44 0.0M
2023-05-22 1,590.54 1,598.69 1,586.28 1,586.86 0.0M
2023-05-19 1,602.01 1,603.32 1,582.88 1,588.05 0.0M
2023-05-18 1,574.32 1,598.78 1,572.65 1,597.87 0.0M
2023-05-17 1,570.76 1,577.27 1,562.10 1,572.73 0.0M
2023-05-16 1,571.81 1,574.67 1,560.17 1,560.29 0.0M
2023-05-15 1,574.06 1,583.42 1,568.08 1,579.08 0.0M
2023-05-12 1,566.00 1,581.64 1,562.83 1,576.82 0.0M
2023-05-11 1,540.74 1,545.81 1,534.62 1,545.43 0.0M
2023-05-10 1,565.44 1,567.27 1,527.64 1,543.29 0.0M
2023-05-09 1,546.59 1,558.04 1,544.69 1,555.28 0.0M
2023-05-08 1,560.19 1,561.48 1,547.72 1,552.25 0.0M
2023-05-05 1,537.75 1,558.29 1,536.76 1,554.40 0.0M
2023-05-04 1,541.09 1,543.97 1,527.23 1,528.09 0.0M
2023-05-03 1,560.96 1,568.37 1,545.68 1,546.41 0.0M
2023-05-02 1,571.79 1,571.82 1,544.51 1,558.21 0.0M
2023-05-01 1,573.85 1,586.11 1,572.46 1,580.52 0.0M
2023-04-28 1,559.35 1,572.42 1,551.35 1,572.19 0.0M
2023-04-27 1,554.65 1,575.59 1,550.35 1,574.80 0.0M
2023-04-26 1,570.58 1,569.07 1,547.85 1,551.78 0.0M
2023-04-25 1,595.05 1,596.92 1,570.19 1,570.58 0.0M
2023-04-24 1,603.62 1,609.83 1,599.79 1,608.29 0.0M
2023-04-21 1,608.12 1,612.42 1,600.08 1,609.11 0.0M
2023-04-20 1,596.17 1,620.26 1,595.96 1,609.04 0.0M
2023-04-19 1,610.87 1,612.50 1,602.75 1,610.10 0.0M
2023-04-18 1,619.65 1,627.38 1,615.76 1,623.68 0.0M
2023-04-17 1,604.47 1,614.85 1,602.55 1,614.73 0.0M
2023-04-14 1,602.57 1,614.34 1,592.60 1,603.83 0.0M
2023-04-13 1,595.79 1,608.92 1,585.38 1,606.52 0.0M
2023-04-12 1,609.55 1,612.18 1,591.35 1,592.78 0.0M
2023-04-11 1,600.49 1,605.45 1,595.60 1,598.67 0.0M
2023-04-10 1,566.72 1,595.60 1,566.70 1,595.53 0.0M
2023-04-06 1,570.32 1,576.55 1,565.51 1,574.71 0.0M
2023-04-05 1,567.42 1,581.33 1,555.84 1,581.19 0.0M
2023-04-04 1,609.95 1,610.62 1,558.71 1,572.65 0.0M
2023-04-03 1,600.10 1,613.11 1,590.94 1,607.95 0.0M
2023-03-31 1,563.07 1,568.85 1,558.49 1,567.57 0.0M
2023-03-30 1,565.83 1,565.83 1,547.87 1,555.10 0.0M
2023-03-29 1,546.26 1,553.64 1,541.99 1,552.53 0.0M
2023-03-28 1,511.11 1,537.66 1,509.15 1,531.67 0.0M
2023-03-27 1,500.99 1,519.65 1,488.78 1,511.98 0.0M
2023-03-24 1,470.85 1,491.38 1,455.34 1,486.40 0.0M
2023-03-23 1,507.53 1,523.49 1,476.87 1,489.29 0.0M
2023-03-22 1,536.46 1,539.39 1,498.11 1,498.62 0.0M
2023-03-21 1,523.83 1,542.01 1,519.49 1,535.78 0.0M
2023-03-20 1,470.98 1,504.97 1,470.77 1,498.06 0.0M
2023-03-17 1,491.53 1,492.15 1,459.05 1,466.50 0.0M
2023-03-16 1,440.82 1,498.03 1,439.84 1,496.71 0.0M
2023-03-15 1,484.43 1,487.05 1,437.29 1,461.34 0.0M
2023-03-14 1,535.93 1,558.14 1,513.17 1,531.62 0.0M
2023-03-13 1,527.17 1,547.14 1,503.75 1,519.02 0.0M
2023-03-10 1,591.57 1,600.71 1,554.46 1,559.73 0.0M
2023-03-09 1,633.25 1,645.38 1,592.65 1,595.38 0.0M
2023-03-08 1,630.67 1,645.79 1,616.40 1,630.24 0.0M
2023-03-07 1,648.54 1,651.58 1,624.96 1,631.31 0.0M
2023-03-06 1,658.66 1,662.23 1,648.41 1,654.92 0.0M
2023-03-03 1,641.96 1,676.83 1,639.24 1,671.86 0.0M
2023-03-02 1,622.19 1,657.55 1,619.11 1,650.17 0.0M
2023-03-01 1,610.05 1,638.34 1,606.50 1,634.53 0.0M
2023-02-28 1,631.53 1,637.83 1,608.72 1,609.36 0.0M
2023-02-27 1,626.42 1,634.71 1,617.64 1,625.13 0.0M
2023-02-24 1,604.51 1,624.52 1,595.02 1,621.25 0.0M
2023-02-23 1,617.71 1,627.68 1,599.68 1,621.53 0.0M
2023-02-22 1,592.44 1,607.62 1,586.10 1,596.22 0.0M
2023-02-21 1,607.07 1,612.06 1,591.71 1,595.54 0.0M
2023-02-17 1,637.31 1,637.37 1,604.43 1,613.48 0.0M
2023-02-16 1,654.37 1,678.95 1,652.54 1,653.15 0.0M
2023-02-15 1,666.43 1,666.74 1,642.63 1,661.44 0.0M
2023-02-14 1,665.94 1,694.71 1,663.90 1,684.98 0.0M
2023-02-13 1,679.57 1,682.39 1,669.04 1,676.51 0.0M
2023-02-10 1,651.00 1,685.49 1,650.97 1,685.01 0.0M
2023-02-09 1,654.76 1,659.70 1,639.82 1,641.00 0.0M
2023-02-08 1,664.99 1,670.39 1,642.34 1,648.88 0.0M
2023-02-07 1,627.56 1,667.94 1,621.59 1,667.16 0.0M
2023-02-06 1,634.23 1,643.04 1,618.65 1,622.44 0.0M
2023-02-03 1,645.86 1,669.36 1,631.77 1,635.95 0.0M
2023-02-02 1,660.95 1,660.96 1,623.68 1,639.95 0.0M
2023-02-01 1,672.46 1,675.88 1,636.42 1,663.71 0.0M
2023-01-31 1,665.16 1,681.64 1,656.97 1,681.59 0.0M
2023-01-30 1,683.48 1,689.03 1,659.46 1,659.80 0.0M
2023-01-27 1,711.49 1,722.19 1,693.74 1,693.89 0.0M
2023-01-26 1,694.52 1,712.50 1,679.71 1,711.28 0.0M
2023-01-25 1,669.12 1,679.10 1,651.20 1,679.07 0.0M
2023-01-24 1,672.80 1,678.99 1,659.14 1,676.81 0.0M
2023-01-23 1,676.64 1,695.21 1,676.15 1,685.10 0.0M
2023-01-20 1,653.52 1,668.46 1,642.27 1,668.38 0.0M
2023-01-19 1,638.24 1,655.63 1,624.63 1,647.65 0.0M
2023-01-18 1,670.59 1,692.44 1,645.39 1,645.49 0.0M
2023-01-17 1,674.74 1,680.88 1,658.29 1,662.85 0.0M
2023-01-13 1,662.37 1,674.62 1,648.01 1,671.19 0.0M
2023-01-12 1,642.04 1,674.46 1,637.53 1,667.01 0.0M
2023-01-11 1,637.43 1,640.87 1,625.46 1,634.91 0.0M
2023-01-10 1,624.72 1,628.45 1,606.83 1,626.08 0.0M
2023-01-09 1,635.87 1,648.98 1,621.13 1,622.26 0.0M
2023-01-06 1,604.23 1,625.86 1,603.20 1,616.85 0.0M
2023-01-05 1,577.41 1,596.51 1,574.19 1,587.11 0.0M
2023-01-04 1,558.25 1,590.58 1,557.28 1,581.60 0.0M
2023-01-03 1,623.29 1,627.61 1,562.89 1,575.62 0.0M