Nasdaq US Value Factor (NQFFUSV)

NQFFUSV
🏛️ États-Unis →
1,896.63
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
2025-09-26 1,883.37 1,900.06 1,883.04 1,896.63 0.0M
2025-09-25 1,877.46 1,880.22 1,867.36 1,874.29 0.0M
2025-09-24 1,870.21 1,885.82 1,869.89 1,880.09 0.0M
2025-09-23 1,855.98 1,883.06 1,855.26 1,867.01 0.0M
2025-09-22 1,846.48 1,857.41 1,844.10 1,853.86 0.0M
2025-09-19 1,863.92 1,863.92 1,851.96 1,855.23 0.0M
2025-09-18 1,858.87 1,871.08 1,854.14 1,865.84 0.0M
2025-09-17 1,847.33 1,873.36 1,844.08 1,854.18 0.0M
2025-09-16 1,851.07 1,856.15 1,837.32 1,846.16 0.0M
2025-09-15 1,862.16 1,865.14 1,846.89 1,848.92 0.0M
2025-09-12 1,871.00 1,878.55 1,860.84 1,861.80 0.0M
2025-09-11 1,850.59 1,874.69 1,850.59 1,873.32 0.0M
2025-09-10 1,844.81 1,853.84 1,831.09 1,848.08 0.0M
2025-09-09 1,850.13 1,859.26 1,847.23 1,847.38 0.0M
2025-09-08 1,855.78 1,855.78 1,835.01 1,847.64 0.0M
2025-09-05 1,865.17 1,873.73 1,849.00 1,857.43 0.0M
2025-09-04 1,854.73 1,865.99 1,847.73 1,864.85 0.0M
2025-09-03 1,855.03 1,861.49 1,843.32 1,851.74 0.0M
2025-09-02 1,853.99 1,858.49 1,840.72 1,857.32 0.0M
2025-08-29 1,855.81 1,866.01 1,853.43 1,862.42 0.0M
2025-08-28 1,858.86 1,858.86 1,845.71 1,856.08 0.0M
2025-08-27 1,842.64 1,860.40 1,841.95 1,856.85 0.0M
2025-08-26 1,839.08 1,846.25 1,836.96 1,845.09 0.0M
2025-08-25 1,848.02 1,849.14 1,840.79 1,844.07 0.0M
2025-08-22 1,820.62 1,853.69 1,820.62 1,849.58 0.0M
2025-08-21 1,807.10 1,815.30 1,797.23 1,810.70 0.0M
2025-08-20 1,814.54 1,816.57 1,805.98 1,812.55 0.0M
2025-08-19 1,800.63 1,822.05 1,799.96 1,812.47 0.0M
2025-08-18 1,795.31 1,803.16 1,792.36 1,799.20 0.0M
2025-08-15 1,804.74 1,806.85 1,795.01 1,795.97 0.0M
2025-08-14 1,779.72 1,795.39 1,772.78 1,793.98 0.0M
2025-08-13 1,768.34 1,790.37 1,763.65 1,788.72 0.0M
2025-08-12 1,748.71 1,766.38 1,744.57 1,764.56 0.0M
2025-08-11 1,754.99 1,763.96 1,738.92 1,741.26 0.0M
2025-08-08 1,735.63 1,751.99 1,734.27 1,749.83 0.0M
2025-08-07 1,744.52 1,750.97 1,724.42 1,729.47 0.0M
2025-08-06 1,742.05 1,748.08 1,737.28 1,739.26 0.0M
2025-08-05 1,732.25 1,741.71 1,722.95 1,738.80 0.0M
2025-08-04 1,720.09 1,730.87 1,719.05 1,728.04 0.0M
2025-08-01 1,732.03 1,733.46 1,707.41 1,717.06 0.0M
2025-07-31 1,746.04 1,764.37 1,737.59 1,740.82 0.0M
2025-07-30 1,758.92 1,766.22 1,744.19 1,752.49 0.0M
2025-07-29 1,764.20 1,766.28 1,755.17 1,758.37 0.0M
2025-07-28 1,771.67 1,772.56 1,757.89 1,761.90 0.0M
2025-07-25 1,760.22 1,772.46 1,753.92 1,771.21 0.0M
2025-07-24 1,779.84 1,780.11 1,757.59 1,757.72 0.0M
2025-07-23 1,773.47 1,786.24 1,770.22 1,785.69 0.0M
2025-07-22 1,745.69 1,766.64 1,744.99 1,764.29 0.0M
2025-07-21 1,753.17 1,761.83 1,745.66 1,746.31 0.0M
2025-07-18 1,759.50 1,761.42 1,743.81 1,748.79 0.0M
2025-07-17 1,746.25 1,756.81 1,742.27 1,754.80 0.0M
2025-07-16 1,754.72 1,759.78 1,734.67 1,750.80 0.0M
2025-07-15 1,781.00 1,784.44 1,751.62 1,751.93 0.0M
2025-07-14 1,780.82 1,783.78 1,772.22 1,782.21 0.0M
2025-07-11 1,788.13 1,789.89 1,780.01 1,785.08 0.0M
2025-07-10 1,786.37 1,805.64 1,782.56 1,800.13 0.0M
2025-07-09 1,790.84 1,792.47 1,781.01 1,789.90 0.0M
2025-07-08 1,777.73 1,792.86 1,776.22 1,787.60 0.0M
2025-07-07 1,792.91 1,793.90 1,766.44 1,777.46 0.0M
2025-07-03 1,791.46 1,804.02 1,790.81 1,796.13 0.0M
2025-07-02 1,819.80 1,819.80 1,776.21 1,789.00 0.0M
2025-07-01 1,783.35 1,824.62 1,783.35 1,819.22 0.0M
2025-06-30 1,770.96 1,786.92 1,770.63 1,785.37 0.0M
2025-06-27 1,765.94 1,778.12 1,761.76 1,771.47 0.0M
2025-06-26 1,753.17 1,768.91 1,753.16 1,765.66 0.0M
2025-06-25 1,755.36 1,756.22 1,745.59 1,747.49 0.0M
2025-06-24 1,753.46 1,766.20 1,752.31 1,760.01 0.0M
2025-06-23 1,747.52 1,755.89 1,736.26 1,752.04 0.0M
2025-06-20 1,746.36 1,754.27 1,742.19 1,747.86 0.0M
2025-06-18 1,734.27 1,748.85 1,733.63 1,738.15 0.0M
2025-06-17 1,741.49 1,750.77 1,733.20 1,735.12 0.0M
2025-06-16 1,739.84 1,747.83 1,737.13 1,743.50 0.0M
2025-06-13 1,738.11 1,745.80 1,728.40 1,733.34 0.0M
2025-06-12 1,730.52 1,744.23 1,723.15 1,744.08 0.0M
2025-06-11 1,743.24 1,744.49 1,732.70 1,737.07 0.0M
2025-06-10 1,727.68 1,745.81 1,727.24 1,740.72 0.0M
2025-06-09 1,728.29 1,732.64 1,719.36 1,724.46 0.0M
2025-06-06 1,713.48 1,724.52 1,713.48 1,723.53 0.0M
2025-06-05 1,708.78 1,711.46 1,696.15 1,701.45 0.0M
2025-06-04 1,722.65 1,729.45 1,706.66 1,706.83 0.0M
2025-06-03 1,703.80 1,723.87 1,696.11 1,721.82 0.0M
2025-06-02 1,707.62 1,710.89 1,688.75 1,706.33 0.0M
2025-05-30 1,702.42 1,717.02 1,696.74 1,710.30 0.0M
2025-05-29 1,698.16 1,707.40 1,688.94 1,707.32 0.0M
2025-05-28 1,716.58 1,716.82 1,694.49 1,696.19 0.0M
2025-05-27 1,702.06 1,716.45 1,695.96 1,715.31 0.0M
2025-05-23 1,685.93 1,695.81 1,680.75 1,691.03 0.0M
2025-05-22 1,708.50 1,709.09 1,691.73 1,698.89 0.0M
2025-05-21 1,742.96 1,743.69 1,712.39 1,712.74 0.0M
2025-05-20 1,758.73 1,764.25 1,751.62 1,755.37 0.0M
2025-05-19 1,752.52 1,762.07 1,748.87 1,759.27 0.0M
2025-05-17 1,746.23 1,763.96 1,763.96 1,763.96 0.0M
2025-05-16 1,746.23 1,763.99 1,742.48 1,763.96 0.0M
2025-05-15 1,721.82 1,745.21 1,716.21 1,744.96 0.0M
2025-05-14 1,739.63 1,741.27 1,727.74 1,729.08 0.0M
2025-05-13 1,751.72 1,754.31 1,740.36 1,742.14 0.0M
2025-05-12 1,750.13 1,764.18 1,741.24 1,753.80 0.0M
2025-05-09 1,725.47 1,727.61 1,715.13 1,719.95 0.0M
2025-05-08 1,713.95 1,736.30 1,713.23 1,719.53 0.0M
2025-05-07 1,702.76 1,710.82 1,695.03 1,706.01 0.0M
2025-05-06 1,697.84 1,710.78 1,692.62 1,697.75 0.0M
2025-05-05 1,708.30 1,717.23 1,701.56 1,704.64 0.0M
2025-05-02 1,707.31 1,717.94 1,699.58 1,714.60 0.0M
2025-05-01 1,686.17 1,706.51 1,685.96 1,688.23 0.0M
2025-04-30 1,681.92 1,693.15 1,659.71 1,689.09 0.0M
2025-04-29 1,678.56 1,695.43 1,674.51 1,691.86 0.0M
2025-04-28 1,679.72 1,693.03 1,672.35 1,685.60 0.0M
2025-04-25 1,683.03 1,683.06 1,666.64 1,677.47 0.0M
2025-04-24 1,668.19 1,692.53 1,661.53 1,690.43 0.0M
2025-04-23 1,669.73 1,698.48 1,663.77 1,670.72 0.0M
2025-04-22 1,626.52 1,658.42 1,623.76 1,656.00 0.0M
2025-04-21 1,637.07 1,639.13 1,598.32 1,612.24 0.0M
2025-04-17 1,634.02 1,656.87 1,624.69 1,643.98 0.0M
2025-04-16 1,645.45 1,661.67 1,623.99 1,633.45 0.0M
2025-04-15 1,654.36 1,664.91 1,645.35 1,646.50 0.0M
2025-04-14 1,652.43 1,661.21 1,633.95 1,652.12 0.0M
2025-04-11 1,614.93 1,641.63 1,591.61 1,637.35 0.0M
2025-04-10 1,649.79 1,649.82 1,580.26 1,617.66 0.0M
2025-04-09 1,549.99 1,678.79 1,539.82 1,670.62 0.0M
2025-04-08 1,612.90 1,643.94 1,546.68 1,567.58 0.0M
2025-04-07 1,566.74 1,634.22 1,532.39 1,583.68 0.0M
2025-04-04 1,667.37 1,668.82 1,595.87 1,599.56 0.0M
2025-04-03 1,763.95 1,764.49 1,695.00 1,695.79 0.0M
2025-04-02 1,771.05 1,807.30 1,770.24 1,805.39 0.0M
2025-04-01 1,783.56 1,790.46 1,763.23 1,785.57 0.0M
2025-03-31 1,759.65 1,797.57 1,755.08 1,788.91 0.0M
2025-03-28 1,804.39 1,809.55 1,768.27 1,774.48 0.0M
2025-03-27 1,812.65 1,818.74 1,797.93 1,805.50 0.0M
2025-03-26 1,826.98 1,840.78 1,815.66 1,822.95 0.0M
2025-03-25 1,824.24 1,831.37 1,814.34 1,820.69 0.0M
2025-03-24 1,802.20 1,821.56 1,802.06 1,819.36 0.0M
2025-03-21 1,782.86 1,793.61 1,771.13 1,786.36 0.0M
2025-03-20 1,788.07 1,807.22 1,786.76 1,796.06 0.0M
2025-03-19 1,782.35 1,807.10 1,781.25 1,799.07 0.0M
2025-03-18 1,787.77 1,790.32 1,777.57 1,782.35 0.0M
2025-03-17 1,763.31 1,790.75 1,763.14 1,784.59 0.0M
2025-03-14 1,741.19 1,766.93 1,737.00 1,764.70 0.0M
2025-03-13 1,741.84 1,756.24 1,718.85 1,727.81 0.0M
2025-03-12 1,750.80 1,756.49 1,720.01 1,736.47 0.0M
2025-03-11 1,764.99 1,771.20 1,733.40 1,745.21 0.0M
2025-03-10 1,776.64 1,784.01 1,746.25 1,761.55 0.0M
2025-03-07 1,784.45 1,799.32 1,765.70 1,795.11 0.0M
2025-03-06 1,791.14 1,804.19 1,774.31 1,791.39 0.0M
2025-03-05 1,786.52 1,811.99 1,775.83 1,803.53 0.0M
2025-03-04 1,814.36 1,814.36 1,775.01 1,783.00 0.0M
2025-03-03 1,870.89 1,882.57 1,819.04 1,832.53 0.0M
2025-02-28 1,842.57 1,865.34 1,835.31 1,864.57 0.0M
2025-02-27 1,840.80 1,858.56 1,834.30 1,835.96 0.0M
2025-02-26 1,858.64 1,865.53 1,838.88 1,843.13 0.0M
2025-02-25 1,853.60 1,861.26 1,837.06 1,850.46 0.0M
2025-02-24 1,851.14 1,858.60 1,837.37 1,848.54 0.0M
2025-02-21 1,876.80 1,879.61 1,840.44 1,842.42 0.0M
2025-02-20 1,879.18 1,882.42 1,858.84 1,876.37 0.0M
2025-02-19 1,868.17 1,886.03 1,865.46 1,882.10 0.0M
2025-02-18 1,867.03 1,879.20 1,864.47 1,878.84 0.0M
2025-02-14 1,860.49 1,871.31 1,859.76 1,866.28 0.0M
2025-02-13 1,847.07 1,855.34 1,831.50 1,852.41 0.0M
2025-02-12 1,833.92 1,846.87 1,833.78 1,840.16 0.0M
2025-02-11 1,841.22 1,847.35 1,834.73 1,845.22 0.0M
2025-02-10 1,850.49 1,853.11 1,837.19 1,839.97 0.0M
2025-02-07 1,860.25 1,860.45 1,844.29 1,845.31 0.0M
2025-02-06 1,874.47 1,875.78 1,845.17 1,854.72 0.0M
2025-02-05 1,861.96 1,865.69 1,849.53 1,862.40 0.0M
2025-02-04 1,851.89 1,866.78 1,849.32 1,859.74 0.0M
2025-02-03 1,841.47 1,862.45 1,822.98 1,849.53 0.0M
2025-01-31 1,891.90 1,893.93 1,865.29 1,868.86 0.0M
2025-01-30 1,897.26 1,902.16 1,879.65 1,893.20 0.0M
2025-01-29 1,883.43 1,902.39 1,882.77 1,887.57 0.0M
2025-01-28 1,894.40 1,895.76 1,873.97 1,881.79 0.0M
2025-01-27 1,888.57 1,908.97 1,888.57 1,908.36 0.0M
2025-01-24 1,881.00 1,893.25 1,879.20 1,882.82 0.0M
2025-01-23 1,877.25 1,889.75 1,874.51 1,881.46 0.0M
2025-01-22 1,889.84 1,891.70 1,874.05 1,874.35 0.0M
2025-01-21 1,878.44 1,892.64 1,877.53 1,888.01 0.0M
2025-01-17 1,866.68 1,874.94 1,861.97 1,867.82 0.0M
2025-01-16 1,850.23 1,860.27 1,841.66 1,858.43 0.0M
2025-01-15 1,862.50 1,864.15 1,851.48 1,855.67 0.0M
2025-01-14 1,819.74 1,835.76 1,815.65 1,834.12 0.0M
2025-01-13 1,779.97 1,811.41 1,778.05 1,811.12 0.0M
2025-01-10 1,801.77 1,805.91 1,783.26 1,785.58 0.0M
2025-01-08 1,799.76 1,807.44 1,782.88 1,807.20 0.0M
2025-01-07 1,818.28 1,826.53 1,801.90 1,808.69 0.0M
2025-01-06 1,812.89 1,837.62 1,808.02 1,811.21 0.0M
2025-01-03 1,790.95 1,803.43 1,773.41 1,801.47 0.0M
2025-01-02 1,802.37 1,808.69 1,778.76 1,785.25 0.0M