Nasdaq Victory Dividend Accelerator (NQVDIV)

NQVDIV
🏛️ États-Unis →
2,108.90
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 1,771.03 1,771.67 1,754.76 1,769.81 0.0M
2022-12-29 1,766.97 1,784.55 1,766.18 1,779.12 0.0M
2022-12-28 1,786.07 1,790.54 1,757.83 1,758.17 0.0M
2022-12-27 1,779.32 1,788.08 1,773.20 1,782.77 0.0M
2022-12-23 1,765.61 1,777.78 1,759.39 1,776.88 0.0M
2022-12-22 1,772.19 1,772.53 1,743.07 1,767.60 0.0M
2022-12-21 1,767.88 1,784.60 1,767.88 1,782.77 0.0M
2022-12-20 1,750.44 1,760.18 1,745.90 1,752.97 0.0M
2022-12-19 1,760.46 1,768.32 1,743.89 1,752.19 0.0M
2022-12-16 1,762.77 1,766.71 1,748.08 1,761.47 0.0M
2022-12-15 1,797.14 1,798.18 1,770.00 1,776.17 0.0M
2022-12-14 1,828.61 1,840.72 1,807.19 1,817.03 0.0M
2022-12-13 1,853.14 1,856.71 1,817.45 1,827.39 0.0M
2022-12-12 1,801.32 1,821.10 1,797.48 1,821.08 0.0M
2022-12-09 1,809.75 1,815.23 1,798.21 1,798.99 0.0M
2022-12-08 1,806.36 1,816.42 1,805.02 1,813.00 0.0M
2022-12-07 1,800.30 1,812.11 1,798.60 1,802.61 0.0M
2022-12-06 1,819.94 1,821.42 1,790.29 1,802.23 0.0M
2022-12-05 1,828.47 1,830.38 1,815.32 1,819.36 0.0M
2022-12-02 1,823.18 1,849.73 1,823.18 1,844.94 0.0M
2022-12-01 1,848.86 1,851.59 1,833.38 1,840.65 0.0M
2022-11-30 1,801.98 1,841.87 1,788.55 1,841.87 0.0M
2022-11-29 1,803.59 1,810.22 1,797.22 1,804.12 0.0M
2022-11-28 1,820.16 1,825.45 1,802.27 1,805.91 0.0M
2022-11-25 1,829.05 1,832.89 1,827.47 1,832.11 0.0M
2022-11-23 1,822.25 1,831.97 1,821.37 1,826.65 0.0M
2022-11-22 1,810.51 1,823.08 1,809.19 1,822.44 0.0M
2022-11-21 1,794.04 1,805.52 1,793.67 1,801.98 0.0M
2022-11-18 1,798.09 1,799.39 1,783.98 1,795.83 0.0M
2022-11-17 1,767.01 1,780.14 1,759.17 1,779.65 0.0M
2022-11-16 1,789.70 1,790.81 1,780.21 1,782.49 0.0M
2022-11-15 1,795.50 1,802.82 1,778.52 1,791.35 0.0M
2022-11-14 1,783.22 1,801.26 1,775.65 1,775.65 0.0M
2022-11-11 1,786.73 1,790.21 1,774.71 1,786.18 0.0M
2022-11-10 1,754.00 1,786.26 1,753.88 1,784.74 0.0M
2022-11-09 1,727.02 1,736.38 1,708.42 1,710.05 0.0M
2022-11-08 1,733.89 1,750.89 1,720.13 1,736.02 0.0M
2022-11-07 1,716.21 1,731.03 1,709.00 1,728.82 0.0M
2022-11-04 1,709.56 1,720.33 1,688.64 1,712.31 0.0M
2022-11-03 1,679.41 1,699.40 1,673.08 1,687.78 0.0M
2022-11-02 1,727.74 1,746.71 1,694.92 1,695.44 0.0M
2022-11-01 1,740.12 1,742.74 1,720.97 1,731.34 0.0M
2022-10-31 1,731.02 1,741.41 1,728.01 1,731.04 0.0M
2022-10-28 1,705.28 1,741.22 1,704.52 1,739.76 0.0M
2022-10-27 1,703.88 1,714.73 1,697.33 1,699.12 0.0M
2022-10-26 1,694.14 1,711.23 1,684.93 1,694.52 0.0M
2022-10-25 1,661.09 1,688.61 1,660.33 1,687.88 0.0M
2022-10-24 1,651.52 1,668.10 1,647.36 1,662.82 0.0M
2022-10-21 1,606.54 1,643.44 1,601.19 1,640.18 0.0M
2022-10-20 1,626.27 1,637.78 1,601.00 1,604.76 0.0M
2022-10-19 1,630.55 1,638.29 1,612.21 1,625.32 0.0M
2022-10-18 1,640.92 1,650.22 1,625.28 1,639.09 0.0M
2022-10-17 1,607.63 1,620.22 1,607.58 1,615.04 0.0M
2022-10-14 1,626.20 1,629.94 1,581.62 1,583.32 0.0M
2022-10-13 1,552.84 1,623.36 1,547.99 1,616.73 0.0M
2022-10-12 1,591.90 1,596.03 1,576.82 1,577.05 0.0M
2022-10-11 1,584.57 1,605.75 1,580.55 1,590.55 0.0M
2022-10-10 1,596.15 1,597.39 1,576.29 1,589.39 0.0M
2022-10-07 1,612.59 1,613.66 1,580.34 1,588.44 0.0M
2022-10-06 1,639.37 1,647.10 1,622.39 1,625.19 0.0M
2022-10-05 1,632.87 1,653.74 1,625.37 1,643.32 0.0M
2022-10-04 1,621.74 1,646.40 1,621.34 1,645.96 0.0M
2022-10-03 1,576.17 1,611.26 1,573.73 1,602.99 0.0M
2022-09-30 1,585.65 1,593.13 1,559.81 1,560.69 0.0M
2022-09-29 1,602.02 1,602.02 1,573.93 1,584.06 0.0M
2022-09-28 1,593.60 1,621.21 1,586.69 1,612.93 0.0M
2022-09-27 1,609.12 1,617.04 1,576.61 1,585.94 0.0M
2022-09-26 1,603.98 1,616.09 1,591.27 1,596.28 0.0M
2022-09-23 1,617.47 1,617.63 1,590.18 1,609.46 0.0M
2022-09-22 1,643.79 1,644.28 1,630.43 1,630.88 0.0M
2022-09-21 1,681.15 1,690.54 1,646.99 1,647.10 0.0M
2022-09-20 1,677.27 1,677.27 1,657.57 1,670.19 0.0M
2022-09-19 1,660.66 1,689.94 1,660.54 1,689.76 0.0M
2022-09-16 1,669.46 1,674.97 1,660.39 1,670.81 0.0M
2022-09-15 1,697.05 1,705.14 1,677.11 1,681.32 0.0M
2022-09-14 1,705.50 1,709.02 1,686.91 1,699.78 0.0M
2022-09-13 1,740.54 1,741.85 1,698.59 1,703.39 0.0M
2022-09-12 1,761.51 1,771.58 1,759.47 1,766.46 0.0M
2022-09-09 1,744.13 1,758.40 1,740.33 1,753.56 0.0M
2022-09-08 1,717.70 1,734.76 1,711.00 1,734.46 0.0M
2022-09-07 1,697.28 1,731.02 1,696.18 1,728.88 0.0M
2022-09-06 1,702.73 1,708.63 1,688.47 1,694.97 0.0M
2022-09-02 1,733.94 1,738.91 1,693.65 1,700.55 0.0M
2022-09-01 1,705.17 1,720.93 1,697.80 1,720.17 0.0M
2022-08-31 1,731.78 1,734.41 1,712.22 1,713.04 0.0M
2022-08-30 1,748.18 1,748.23 1,721.09 1,726.90 0.0M
2022-08-29 1,739.44 1,754.66 1,735.57 1,743.86 0.0M
2022-08-26 1,811.58 1,811.67 1,751.36 1,751.55 0.0M
2022-08-25 1,790.89 1,809.50 1,789.37 1,809.09 0.0M
2022-08-24 1,783.92 1,790.59 1,778.87 1,786.12 0.0M
2022-08-23 1,788.19 1,795.78 1,783.52 1,784.72 0.0M
2022-08-22 1,808.99 1,809.52 1,788.68 1,790.95 0.0M
2022-08-19 1,834.09 1,834.36 1,822.26 1,826.75 0.0M
2022-08-18 1,837.96 1,843.63 1,832.34 1,841.12 0.0M
2022-08-17 1,830.92 1,841.60 1,826.34 1,833.67 0.0M
2022-08-16 1,832.53 1,853.72 1,832.53 1,846.93 0.0M
2022-08-15 1,822.82 1,839.98 1,821.92 1,838.08 0.0M
2022-08-12 1,811.10 1,830.77 1,810.63 1,830.63 0.0M
2022-08-11 1,810.01 1,821.84 1,801.50 1,803.46 0.0M
2022-08-10 1,796.72 1,805.87 1,794.23 1,801.97 0.0M
2022-08-09 1,780.15 1,780.56 1,768.82 1,771.85 0.0M
2022-08-08 1,787.31 1,794.45 1,777.94 1,782.21 0.0M
2022-08-05 1,762.42 1,778.86 1,761.38 1,778.40 0.0M
2022-08-04 1,776.09 1,778.50 1,771.61 1,774.47 0.0M
2022-08-03 1,762.05 1,780.99 1,756.01 1,776.20 0.0M
2022-08-02 1,766.36 1,775.25 1,754.59 1,756.14 0.0M
2022-08-01 1,761.47 1,774.20 1,759.95 1,770.23 0.0M
2022-07-29 1,751.82 1,773.31 1,748.66 1,769.74 0.0M
2022-07-28 1,729.46 1,751.74 1,719.30 1,749.62 0.0M
2022-07-27 1,705.34 1,730.65 1,699.84 1,724.35 0.0M
2022-07-26 1,697.41 1,705.62 1,695.45 1,702.02 0.0M
2022-07-25 1,701.57 1,707.36 1,695.40 1,704.24 0.0M
2022-07-22 1,707.21 1,711.79 1,690.03 1,699.00 0.0M
2022-07-21 1,686.96 1,704.25 1,681.32 1,704.03 0.0M
2022-07-20 1,689.13 1,693.93 1,679.53 1,689.92 0.0M
2022-07-19 1,664.30 1,692.80 1,663.59 1,691.50 0.0M
2022-07-18 1,670.16 1,672.18 1,644.36 1,648.35 0.0M
2022-07-15 1,658.96 1,664.31 1,649.96 1,663.79 0.0M
2022-07-14 1,622.67 1,642.24 1,616.58 1,640.52 0.0M
2022-07-13 1,632.87 1,653.87 1,630.50 1,644.18 0.0M
2022-07-12 1,654.60 1,671.29 1,644.38 1,651.34 0.0M
2022-07-11 1,653.89 1,663.85 1,652.27 1,655.42 0.0M
2022-07-08 1,668.51 1,671.17 1,657.60 1,660.94 0.0M
2022-07-07 1,662.32 1,671.14 1,656.43 1,669.11 0.0M
2022-07-06 1,650.51 1,666.53 1,643.61 1,656.07 0.0M
2022-07-05 1,637.38 1,647.90 1,615.21 1,647.69 0.0M
2022-07-01 1,636.49 1,657.62 1,626.36 1,655.48 0.0M
2022-06-30 1,628.87 1,648.42 1,619.93 1,637.76 0.0M
2022-06-29 1,646.64 1,648.10 1,635.81 1,644.21 0.0M
2022-06-28 1,680.03 1,690.14 1,644.75 1,645.04 0.0M
2022-06-27 1,674.46 1,679.38 1,665.12 1,672.66 0.0M
2022-06-24 1,639.82 1,671.95 1,638.66 1,671.60 0.0M
2022-06-23 1,618.27 1,627.00 1,609.10 1,625.03 0.0M
2022-06-22 1,596.42 1,624.97 1,595.67 1,613.50 0.0M
2022-06-21 1,599.66 1,616.78 1,597.47 1,611.53 0.0M
2022-06-17 1,585.58 1,596.25 1,569.26 1,580.75 0.0M
2022-06-16 1,603.76 1,603.88 1,576.09 1,583.86 0.0M
2022-06-15 1,632.98 1,648.33 1,608.92 1,630.07 0.0M
2022-06-14 1,636.87 1,641.22 1,607.58 1,619.37 0.0M
2022-06-13 1,654.09 1,656.22 1,628.01 1,635.19 0.0M
2022-06-10 1,696.59 1,698.79 1,681.34 1,682.79 0.0M
2022-06-09 1,746.96 1,756.79 1,721.51 1,721.66 0.0M
2022-06-08 1,762.93 1,770.15 1,751.18 1,751.97 0.0M
2022-06-07 1,746.44 1,774.37 1,743.93 1,773.32 0.0M
2022-06-06 1,764.35 1,772.42 1,756.53 1,760.36 0.0M
2022-06-03 1,761.63 1,763.37 1,750.78 1,753.71 0.0M
2022-06-02 1,754.00 1,773.42 1,736.11 1,773.37 0.0M
2022-06-01 1,771.85 1,772.66 1,735.21 1,746.58 0.0M
2022-05-31 1,767.31 1,779.31 1,751.58 1,768.14 0.0M
2022-05-27 1,758.01 1,781.58 1,757.65 1,781.56 0.0M
2022-05-26 1,731.57 1,757.45 1,731.46 1,750.47 0.0M
2022-05-25 1,708.20 1,729.02 1,706.17 1,723.78 0.0M
2022-05-24 1,705.29 1,718.61 1,684.38 1,714.34 0.0M
2022-05-23 1,702.45 1,714.02 1,693.81 1,709.28 0.0M
2022-05-20 1,696.36 1,699.10 1,655.25 1,688.37 0.0M
2022-05-19 1,687.82 1,703.64 1,672.76 1,686.79 0.0M
2022-05-18 1,757.78 1,757.82 1,703.39 1,707.12 0.0M
2022-05-17 1,772.58 1,781.98 1,762.44 1,781.84 0.0M
2022-05-16 1,750.57 1,765.05 1,736.11 1,754.97 0.0M
2022-05-13 1,745.60 1,758.40 1,736.99 1,754.26 0.0M
2022-05-12 1,721.17 1,737.02 1,706.70 1,733.35 0.0M
2022-05-11 1,740.93 1,761.46 1,721.96 1,724.31 0.0M
2022-05-10 1,769.82 1,772.93 1,729.54 1,742.32 0.0M
2022-05-09 1,759.30 1,770.93 1,747.74 1,753.37 0.0M
2022-05-06 1,772.47 1,781.60 1,754.47 1,776.25 0.0M
2022-05-05 1,819.69 1,820.96 1,768.84 1,782.88 0.0M
2022-05-04 1,785.24 1,835.32 1,781.11 1,833.07 0.0M
2022-05-03 1,772.42 1,796.81 1,770.69 1,784.36 0.0M
2022-05-02 1,777.30 1,787.57 1,739.11 1,770.78 0.0M
2022-04-29 1,816.31 1,820.32 1,768.70 1,771.76 0.0M
2022-04-28 1,806.82 1,829.29 1,791.58 1,824.38 0.0M
2022-04-27 1,793.35 1,812.07 1,786.88 1,792.87 0.0M
2022-04-26 1,820.59 1,826.41 1,789.59 1,789.82 0.0M
2022-04-25 1,817.71 1,831.47 1,788.05 1,828.41 0.0M
2022-04-22 1,861.45 1,861.74 1,822.20 1,823.38 0.0M
2022-04-21 1,888.41 1,893.58 1,863.25 1,866.52 0.0M
2022-04-20 1,869.57 1,883.97 1,869.57 1,875.97 0.0M
2022-04-19 1,826.40 1,858.84 1,825.50 1,856.62 0.0M
2022-04-18 1,828.58 1,837.99 1,816.89 1,822.92 0.0M
2022-04-14 1,846.16 1,850.25 1,832.81 1,833.24 0.0M
2022-04-13 1,832.89 1,843.61 1,831.24 1,842.34 0.0M
2022-04-12 1,842.88 1,854.97 1,829.39 1,834.57 0.0M
2022-04-11 1,855.01 1,857.97 1,838.42 1,840.33 0.0M
2022-04-08 1,860.54 1,865.33 1,851.02 1,855.75 0.0M
2022-04-07 1,845.82 1,862.87 1,839.97 1,857.45 0.0M
2022-04-06 1,826.42 1,848.75 1,821.70 1,847.30 0.0M
2022-04-05 1,830.02 1,849.08 1,828.25 1,832.78 0.0M
2022-04-04 1,834.57 1,834.65 1,821.08 1,833.45 0.0M
2022-04-01 1,828.45 1,840.48 1,823.08 1,840.24 0.0M
2022-03-31 1,839.81 1,844.16 1,823.01 1,823.01 0.0M
2022-03-30 1,840.20 1,844.83 1,835.31 1,843.05 0.0M
2022-03-29 1,837.13 1,843.65 1,829.29 1,842.98 0.0M
2022-03-28 1,813.24 1,822.93 1,806.79 1,822.85 0.0M
2022-03-25 1,803.32 1,813.86 1,800.28 1,813.67 0.0M
2022-03-24 1,789.38 1,797.47 1,786.27 1,797.25 0.0M
2022-03-23 1,800.97 1,801.50 1,782.99 1,783.21 0.0M
2022-03-22 1,804.61 1,807.77 1,801.03 1,804.35 0.0M
2022-03-21 1,799.38 1,808.83 1,790.42 1,798.35 0.0M
2022-03-18 1,789.01 1,800.22 1,779.43 1,797.29 0.0M
2022-03-17 1,766.66 1,789.65 1,765.98 1,789.47 0.0M
2022-03-16 1,762.41 1,772.42 1,742.23 1,770.83 0.0M
2022-03-15 1,739.03 1,756.91 1,736.44 1,754.27 0.0M
2022-03-14 1,728.34 1,743.71 1,720.12 1,725.88 0.0M
2022-03-11 1,737.81 1,745.31 1,717.03 1,718.28 0.0M
2022-03-10 1,719.07 1,732.11 1,712.88 1,729.69 0.0M
2022-03-09 1,733.50 1,745.01 1,727.39 1,733.99 0.0M
2022-03-08 1,744.80 1,752.66 1,709.35 1,710.09 0.0M
2022-03-07 1,769.35 1,769.85 1,743.92 1,744.25 0.0M
2022-03-04 1,755.62 1,777.31 1,750.07 1,776.59 0.0M
2022-03-03 1,768.85 1,781.56 1,760.92 1,771.27 0.0M
2022-03-02 1,737.33 1,765.84 1,737.19 1,758.74 0.0M
2022-03-01 1,747.39 1,759.56 1,722.71 1,731.38 0.0M
2022-02-28 1,740.79 1,754.80 1,732.65 1,750.78 0.0M
2022-02-25 1,718.18 1,762.01 1,718.07 1,761.55 0.0M
2022-02-24 1,687.96 1,715.38 1,678.92 1,712.29 0.0M
2022-02-23 1,740.64 1,741.97 1,710.52 1,711.88 0.0M
2022-02-22 1,742.36 1,745.62 1,724.97 1,734.25 0.0M
2022-02-18 1,739.97 1,752.51 1,736.24 1,744.23 0.0M
2022-02-17 1,748.08 1,753.11 1,735.80 1,742.31 0.0M
2022-02-16 1,752.88 1,763.76 1,740.71 1,758.41 0.0M
2022-02-15 1,755.42 1,766.02 1,748.80 1,756.01 0.0M
2022-02-14 1,754.16 1,755.83 1,732.08 1,744.21 0.0M
2022-02-11 1,769.83 1,777.54 1,747.85 1,752.86 0.0M
2022-02-10 1,785.83 1,795.49 1,762.21 1,768.54 0.0M
2022-02-09 1,798.87 1,807.47 1,798.44 1,803.42 0.0M
2022-02-08 1,776.34 1,788.74 1,770.94 1,785.68 0.0M
2022-02-07 1,781.99 1,783.77 1,770.43 1,773.90 0.0M
2022-02-04 1,786.12 1,793.06 1,767.35 1,779.36 0.0M
2022-02-03 1,803.39 1,809.51 1,793.21 1,795.46 0.0M
2022-02-02 1,789.76 1,811.38 1,789.60 1,809.46 0.0M
2022-02-01 1,790.29 1,795.41 1,774.48 1,791.90 0.0M
2022-01-31 1,762.74 1,790.06 1,761.38 1,789.48 0.0M
2022-01-28 1,744.65 1,770.85 1,726.61 1,770.47 0.0M
2022-01-27 1,751.67 1,770.75 1,736.90 1,744.84 0.0M
2022-01-26 1,762.37 1,776.97 1,731.73 1,744.31 0.0M
2022-01-25 1,762.38 1,773.05 1,733.47 1,757.66 0.0M
2022-01-24 1,766.18 1,782.33 1,734.81 1,779.01 0.0M
2022-01-21 1,790.25 1,802.17 1,774.08 1,776.00 0.0M
2022-01-20 1,809.84 1,823.32 1,785.88 1,787.50 0.0M
2022-01-19 1,814.33 1,824.19 1,804.86 1,805.61 0.0M
2022-01-18 1,816.50 1,816.50 1,799.48 1,809.40 0.0M
2022-01-14 1,831.83 1,832.21 1,818.00 1,830.36 0.0M
2022-01-13 1,848.88 1,854.39 1,836.97 1,840.39 0.0M
2022-01-12 1,847.10 1,850.87 1,840.81 1,845.79 0.0M
2022-01-11 1,842.68 1,844.15 1,824.56 1,843.94 0.0M
2022-01-10 1,846.14 1,846.14 1,828.37 1,841.36 0.0M
2022-01-07 1,853.56 1,858.42 1,848.98 1,852.51 0.0M
2022-01-06 1,869.46 1,869.77 1,855.31 1,857.21 0.0M
2022-01-05 1,881.51 1,891.61 1,867.31 1,867.50 0.0M
2022-01-04 1,873.64 1,887.03 1,873.24 1,879.65 0.0M
2022-01-03 1,880.41 1,880.41 1,854.68 1,870.37 0.0M