Nasdaq US Large Cap Equities for Rising Rates (NQERR)

NQERR
🏛️ Estados Unidos →
1,662.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1,309.31 1,318.34 1,307.08 1,317.63 0.0M
2022-12-29 1,302.27 1,320.40 1,302.26 1,318.28 0.0M
2022-12-28 1,319.69 1,321.40 1,298.08 1,299.76 0.0M
2022-12-27 1,317.97 1,322.83 1,312.25 1,319.72 0.0M
2022-12-23 1,299.93 1,314.40 1,295.03 1,314.26 0.0M
2022-12-22 1,306.36 1,306.44 1,273.14 1,295.56 0.0M
2022-12-21 1,307.31 1,317.47 1,303.50 1,313.67 0.0M
2022-12-20 1,283.55 1,298.03 1,281.80 1,291.12 0.0M
2022-12-19 1,293.55 1,299.97 1,273.64 1,281.39 0.0M
2022-12-16 1,283.90 1,292.39 1,275.19 1,289.76 0.0M
2022-12-15 1,309.81 1,310.14 1,293.76 1,299.85 0.0M
2022-12-14 1,343.45 1,346.50 1,321.19 1,324.84 0.0M
2022-12-13 1,366.58 1,372.87 1,338.62 1,346.44 0.0M
2022-12-12 1,313.63 1,341.37 1,308.38 1,340.47 0.0M
2022-12-09 1,321.64 1,329.76 1,311.64 1,312.12 0.0M
2022-12-08 1,346.22 1,346.40 1,319.98 1,324.96 0.0M
2022-12-07 1,330.33 1,344.35 1,326.23 1,331.05 0.0M
2022-12-06 1,350.07 1,362.06 1,323.12 1,333.14 0.0M
2022-12-05 1,391.84 1,392.01 1,348.00 1,352.89 0.0M
2022-12-02 1,383.36 1,396.43 1,382.85 1,393.71 0.0M
2022-12-01 1,410.30 1,414.94 1,390.62 1,394.58 0.0M
2022-11-30 1,384.71 1,404.94 1,364.39 1,404.94 0.0M
2022-11-29 1,370.33 1,383.90 1,369.91 1,380.03 0.0M
2022-11-28 1,377.67 1,381.34 1,361.57 1,363.52 0.0M
2022-11-25 1,400.26 1,403.57 1,396.45 1,398.37 0.0M
2022-11-23 1,393.24 1,402.84 1,390.79 1,399.14 0.0M
2022-11-22 1,386.22 1,403.56 1,382.86 1,402.69 0.0M
2022-11-21 1,363.64 1,376.03 1,350.03 1,372.43 0.0M
2022-11-18 1,373.56 1,378.13 1,362.50 1,375.41 0.0M
2022-11-17 1,358.93 1,369.19 1,351.04 1,368.61 0.0M
2022-11-16 1,394.00 1,396.63 1,374.62 1,377.47 0.0M
2022-11-15 1,407.92 1,411.28 1,391.59 1,401.96 0.0M
2022-11-14 1,409.80 1,420.20 1,397.02 1,397.02 0.0M
2022-11-11 1,402.45 1,423.01 1,401.47 1,417.03 0.0M
2022-11-10 1,354.21 1,389.20 1,353.70 1,388.78 0.0M
2022-11-09 1,353.57 1,357.66 1,325.12 1,326.84 0.0M
2022-11-08 1,357.18 1,373.84 1,351.84 1,366.14 0.0M
2022-11-07 1,349.01 1,356.34 1,338.52 1,355.73 0.0M
2022-11-04 1,328.75 1,349.33 1,321.25 1,341.48 0.0M
2022-11-03 1,293.40 1,315.37 1,285.58 1,307.14 0.0M
2022-11-02 1,333.49 1,351.37 1,306.22 1,307.71 0.0M
2022-11-01 1,343.92 1,347.02 1,332.77 1,339.98 0.0M
2022-10-31 1,322.23 1,336.51 1,319.86 1,328.53 0.0M
2022-10-28 1,321.83 1,332.65 1,310.41 1,331.51 0.0M
2022-10-27 1,323.28 1,334.19 1,315.31 1,317.07 0.0M
2022-10-26 1,308.38 1,323.68 1,304.94 1,308.08 0.0M
2022-10-25 1,275.70 1,302.43 1,273.04 1,301.01 0.0M
2022-10-24 1,272.70 1,285.73 1,268.33 1,281.24 0.0M
2022-10-21 1,229.55 1,270.74 1,225.30 1,269.59 0.0M
2022-10-20 1,238.28 1,258.32 1,222.06 1,225.94 0.0M
2022-10-19 1,242.11 1,249.34 1,228.49 1,234.43 0.0M
2022-10-18 1,248.98 1,260.11 1,228.47 1,245.31 0.0M
2022-10-17 1,225.87 1,239.94 1,221.30 1,228.14 0.0M
2022-10-14 1,237.79 1,253.04 1,198.64 1,199.92 0.0M
2022-10-13 1,176.51 1,243.37 1,167.90 1,237.57 0.0M
2022-10-12 1,190.65 1,203.13 1,183.72 1,193.27 0.0M
2022-10-11 1,200.00 1,215.94 1,187.74 1,195.38 0.0M
2022-10-10 1,227.10 1,233.53 1,206.22 1,212.08 0.0M
2022-10-07 1,236.39 1,237.05 1,211.59 1,219.52 0.0M
2022-10-06 1,237.35 1,252.27 1,235.96 1,242.94 0.0M
2022-10-05 1,230.98 1,253.02 1,224.17 1,245.25 0.0M
2022-10-04 1,210.04 1,243.96 1,209.84 1,243.63 0.0M
2022-10-03 1,164.15 1,196.17 1,159.39 1,190.65 0.0M
2022-09-30 1,145.27 1,164.99 1,137.44 1,141.10 0.0M
2022-09-29 1,151.06 1,152.17 1,129.69 1,148.50 0.0M
2022-09-28 1,128.28 1,166.98 1,126.41 1,162.60 0.0M
2022-09-27 1,131.95 1,141.31 1,113.78 1,123.86 0.0M
2022-09-26 1,136.03 1,147.90 1,117.15 1,118.95 0.0M
2022-09-23 1,166.09 1,166.69 1,127.98 1,143.71 0.0M
2022-09-22 1,218.29 1,218.96 1,189.39 1,190.05 0.0M
2022-09-21 1,243.36 1,246.37 1,207.28 1,207.52 0.0M
2022-09-20 1,237.84 1,238.05 1,222.18 1,230.65 0.0M
2022-09-19 1,215.39 1,250.07 1,215.17 1,248.18 0.0M
2022-09-16 1,243.25 1,243.25 1,217.57 1,234.15 0.0M
2022-09-15 1,259.99 1,272.67 1,253.49 1,257.29 0.0M
2022-09-14 1,273.04 1,279.17 1,256.12 1,269.24 0.0M
2022-09-13 1,292.32 1,299.81 1,262.52 1,266.95 0.0M
2022-09-12 1,311.21 1,323.49 1,305.77 1,315.19 0.0M
2022-09-09 1,290.67 1,302.87 1,288.65 1,299.26 0.0M
2022-09-08 1,251.19 1,276.31 1,246.11 1,275.91 0.0M
2022-09-07 1,229.40 1,258.39 1,225.73 1,255.30 0.0M
2022-09-06 1,254.80 1,258.87 1,232.16 1,241.03 0.0M
2022-09-02 1,266.24 1,275.95 1,242.55 1,248.30 0.0M
2022-09-01 1,248.44 1,248.95 1,227.58 1,247.24 0.0M
2022-08-31 1,269.91 1,278.36 1,261.45 1,262.81 0.0M
2022-08-30 1,296.01 1,297.13 1,266.53 1,275.74 0.0M
2022-08-29 1,292.65 1,313.09 1,289.84 1,300.03 0.0M
2022-08-26 1,340.71 1,342.05 1,302.63 1,302.74 0.0M
2022-08-25 1,319.56 1,337.60 1,317.99 1,337.13 0.0M
2022-08-24 1,304.53 1,315.75 1,301.14 1,313.24 0.0M
2022-08-23 1,294.62 1,314.64 1,294.29 1,304.79 0.0M
2022-08-22 1,289.46 1,293.81 1,277.77 1,286.44 0.0M
2022-08-19 1,316.21 1,317.46 1,303.60 1,306.51 0.0M
2022-08-18 1,318.70 1,328.46 1,315.90 1,326.33 0.0M
2022-08-17 1,306.70 1,318.39 1,301.29 1,311.63 0.0M
2022-08-16 1,314.62 1,323.10 1,309.94 1,319.86 0.0M
2022-08-15 1,298.84 1,314.76 1,293.13 1,311.95 0.0M
2022-08-12 1,305.76 1,322.41 1,301.79 1,322.28 0.0M
2022-08-11 1,295.30 1,309.56 1,295.12 1,302.84 0.0M
2022-08-10 1,266.89 1,282.92 1,263.61 1,277.78 0.0M
2022-08-09 1,249.92 1,256.93 1,245.38 1,251.18 0.0M
2022-08-08 1,249.51 1,257.65 1,243.53 1,244.27 0.0M
2022-08-05 1,215.83 1,247.12 1,215.00 1,241.85 0.0M
2022-08-04 1,236.60 1,239.70 1,223.58 1,224.69 0.0M
2022-08-03 1,249.43 1,249.46 1,234.82 1,239.66 0.0M
2022-08-02 1,244.61 1,254.67 1,230.89 1,239.30 0.0M
2022-08-01 1,244.92 1,251.11 1,231.27 1,247.00 0.0M
2022-07-29 1,243.69 1,263.49 1,240.77 1,260.39 0.0M
2022-07-28 1,238.94 1,245.03 1,217.34 1,239.00 0.0M
2022-07-27 1,206.02 1,237.00 1,203.46 1,231.74 0.0M
2022-07-26 1,215.99 1,218.62 1,195.13 1,199.58 0.0M
2022-07-25 1,204.61 1,218.39 1,195.64 1,217.17 0.0M
2022-07-22 1,209.27 1,217.55 1,187.48 1,194.55 0.0M
2022-07-21 1,194.74 1,206.91 1,177.99 1,206.72 0.0M
2022-07-20 1,191.40 1,209.23 1,188.39 1,206.55 0.0M
2022-07-19 1,169.67 1,200.58 1,169.55 1,198.32 0.0M
2022-07-18 1,169.18 1,179.02 1,152.97 1,158.13 0.0M
2022-07-15 1,132.27 1,150.78 1,125.11 1,149.09 0.0M
2022-07-14 1,110.29 1,116.19 1,095.80 1,114.79 0.0M
2022-07-13 1,130.17 1,142.69 1,120.44 1,135.06 0.0M
2022-07-12 1,137.53 1,158.72 1,137.03 1,144.38 0.0M
2022-07-11 1,154.69 1,159.52 1,145.38 1,151.26 0.0M
2022-07-08 1,178.47 1,178.47 1,154.55 1,166.45 0.0M
2022-07-07 1,161.04 1,176.03 1,160.64 1,170.75 0.0M
2022-07-06 1,141.84 1,152.54 1,120.43 1,140.87 0.0M
2022-07-05 1,148.22 1,150.03 1,123.92 1,149.89 0.0M
2022-07-01 1,159.45 1,174.21 1,137.29 1,171.45 0.0M
2022-06-30 1,156.69 1,173.15 1,143.20 1,159.08 0.0M
2022-06-29 1,210.40 1,211.29 1,172.23 1,177.76 0.0M
2022-06-28 1,222.14 1,239.99 1,200.92 1,205.86 0.0M
2022-06-27 1,204.51 1,210.94 1,191.95 1,204.02 0.0M
2022-06-24 1,164.25 1,199.51 1,160.83 1,193.77 0.0M
2022-06-23 1,183.70 1,184.98 1,135.48 1,152.42 0.0M
2022-06-22 1,174.47 1,195.60 1,169.28 1,181.93 0.0M
2022-06-21 1,205.58 1,216.92 1,196.60 1,205.65 0.0M
2022-06-17 1,192.63 1,203.29 1,164.15 1,177.85 0.0M
2022-06-16 1,230.37 1,230.37 1,182.67 1,192.53 0.0M
2022-06-15 1,273.22 1,278.75 1,238.49 1,260.32 0.0M
2022-06-14 1,273.53 1,285.96 1,249.03 1,262.41 0.0M
2022-06-13 1,288.61 1,288.74 1,248.57 1,259.40 0.0M
2022-06-10 1,347.06 1,352.49 1,319.99 1,324.69 0.0M
2022-06-09 1,404.46 1,406.63 1,374.57 1,374.79 0.0M
2022-06-08 1,421.22 1,426.49 1,406.36 1,411.82 0.0M
2022-06-07 1,397.42 1,430.96 1,394.66 1,430.17 0.0M
2022-06-06 1,410.39 1,418.67 1,403.91 1,407.21 0.0M
2022-06-03 1,398.96 1,404.59 1,391.24 1,397.74 0.0M
2022-06-02 1,388.06 1,407.30 1,385.42 1,407.18 0.0M
2022-06-01 1,407.20 1,414.01 1,369.94 1,389.11 0.0M
2022-05-31 1,408.60 1,415.82 1,396.07 1,399.54 0.0M
2022-05-27 1,377.41 1,408.86 1,375.80 1,408.74 0.0M
2022-05-26 1,354.37 1,380.48 1,354.37 1,374.22 0.0M
2022-05-25 1,311.05 1,345.47 1,310.65 1,339.93 0.0M
2022-05-24 1,318.40 1,319.09 1,287.56 1,314.37 0.0M
2022-05-23 1,314.36 1,335.06 1,307.39 1,329.33 0.0M
2022-05-20 1,314.99 1,320.82 1,268.49 1,297.57 0.0M
2022-05-19 1,288.57 1,319.31 1,287.71 1,301.38 0.0M
2022-05-18 1,345.32 1,345.42 1,299.63 1,307.48 0.0M
2022-05-17 1,338.16 1,354.61 1,332.44 1,353.16 0.0M
2022-05-16 1,311.93 1,324.95 1,301.72 1,313.16 0.0M
2022-05-13 1,298.17 1,324.82 1,298.17 1,313.15 0.0M
2022-05-12 1,275.63 1,289.89 1,249.49 1,277.54 0.0M
2022-05-11 1,301.24 1,331.83 1,282.42 1,283.84 0.0M
2022-05-10 1,309.22 1,319.52 1,267.57 1,291.73 0.0M
2022-05-09 1,338.72 1,340.59 1,287.95 1,293.14 0.0M
2022-05-06 1,371.84 1,373.26 1,333.48 1,363.45 0.0M
2022-05-05 1,394.26 1,399.82 1,349.17 1,369.66 0.0M
2022-05-04 1,366.49 1,407.98 1,355.05 1,405.94 0.0M
2022-05-03 1,332.13 1,361.95 1,332.13 1,356.31 0.0M
2022-05-02 1,318.11 1,327.84 1,294.70 1,325.76 0.0M
2022-04-29 1,353.78 1,364.22 1,312.42 1,314.92 0.0M
2022-04-28 1,335.52 1,359.25 1,314.40 1,352.55 0.0M
2022-04-27 1,317.22 1,338.21 1,307.53 1,324.92 0.0M
2022-04-26 1,332.92 1,344.25 1,313.32 1,313.38 0.0M
2022-04-25 1,331.92 1,343.56 1,300.17 1,340.19 0.0M
2022-04-22 1,395.77 1,396.95 1,353.05 1,354.13 0.0M
2022-04-21 1,440.70 1,447.56 1,391.19 1,394.42 0.0M
2022-04-20 1,424.95 1,432.54 1,416.66 1,424.05 0.0M
2022-04-19 1,396.78 1,417.94 1,395.22 1,414.69 0.0M
2022-04-18 1,379.13 1,397.37 1,377.88 1,391.13 0.0M
2022-04-14 1,388.76 1,398.42 1,381.03 1,381.47 0.0M
2022-04-13 1,366.33 1,388.47 1,366.08 1,387.42 0.0M
2022-04-12 1,370.83 1,389.76 1,360.26 1,365.86 0.0M
2022-04-11 1,368.06 1,387.03 1,362.31 1,364.34 0.0M
2022-04-08 1,366.97 1,383.06 1,362.74 1,375.72 0.0M
2022-04-07 1,365.39 1,367.29 1,335.68 1,360.29 0.0M
2022-04-06 1,373.53 1,373.65 1,354.29 1,362.15 0.0M
2022-04-05 1,395.28 1,405.10 1,374.92 1,377.14 0.0M
2022-04-04 1,397.98 1,400.27 1,385.17 1,396.75 0.0M
2022-04-01 1,402.69 1,412.29 1,384.47 1,397.29 0.0M
2022-03-31 1,417.97 1,432.83 1,396.84 1,396.89 0.0M
2022-03-30 1,434.90 1,439.73 1,416.95 1,424.34 0.0M
2022-03-29 1,417.57 1,431.99 1,408.55 1,430.68 0.0M
2022-03-28 1,420.61 1,421.01 1,400.73 1,414.75 0.0M
2022-03-25 1,411.94 1,431.71 1,411.69 1,431.58 0.0M
2022-03-24 1,407.30 1,415.91 1,401.52 1,412.68 0.0M
2022-03-23 1,411.03 1,420.65 1,400.63 1,400.83 0.0M
2022-03-22 1,410.02 1,421.50 1,402.64 1,410.33 0.0M
2022-03-21 1,391.26 1,406.86 1,390.44 1,402.08 0.0M
2022-03-18 1,374.53 1,384.12 1,364.79 1,381.25 0.0M
2022-03-17 1,342.15 1,376.82 1,341.34 1,376.57 0.0M
2022-03-16 1,331.20 1,351.41 1,322.89 1,347.13 0.0M
2022-03-15 1,315.98 1,321.25 1,296.52 1,318.08 0.0M
2022-03-14 1,340.23 1,343.23 1,311.80 1,320.53 0.0M
2022-03-11 1,345.33 1,354.32 1,332.20 1,332.91 0.0M
2022-03-10 1,326.86 1,346.08 1,323.75 1,344.08 0.0M
2022-03-09 1,330.00 1,347.77 1,323.92 1,335.94 0.0M
2022-03-08 1,318.67 1,341.85 1,309.63 1,316.77 0.0M
2022-03-07 1,345.89 1,350.27 1,303.46 1,304.12 0.0M
2022-03-04 1,339.21 1,349.32 1,325.00 1,348.79 0.0M
2022-03-03 1,366.43 1,369.56 1,346.59 1,357.34 0.0M
2022-03-02 1,339.45 1,372.19 1,339.41 1,365.05 0.0M
2022-03-01 1,367.73 1,371.74 1,315.28 1,326.63 0.0M
2022-02-28 1,348.80 1,375.08 1,344.37 1,371.25 0.0M
2022-02-25 1,335.86 1,370.58 1,335.49 1,368.58 0.0M
2022-02-24 1,315.87 1,332.47 1,293.72 1,330.14 0.0M
2022-02-23 1,366.69 1,373.30 1,333.17 1,336.62 0.0M
2022-02-22 1,381.50 1,383.11 1,344.92 1,357.46 0.0M
2022-02-18 1,372.37 1,389.22 1,366.32 1,372.68 0.0M
2022-02-17 1,399.69 1,403.00 1,376.30 1,380.04 0.0M
2022-02-16 1,400.18 1,420.75 1,400.18 1,412.33 0.0M
2022-02-15 1,384.96 1,402.99 1,381.61 1,401.17 0.0M
2022-02-14 1,403.09 1,403.66 1,375.79 1,384.18 0.0M
2022-02-11 1,407.65 1,426.84 1,395.52 1,404.23 0.0M
2022-02-10 1,411.20 1,440.75 1,401.80 1,409.54 0.0M
2022-02-09 1,409.85 1,425.34 1,409.17 1,420.35 0.0M
2022-02-08 1,396.37 1,404.53 1,385.32 1,401.89 0.0M
2022-02-07 1,385.59 1,404.17 1,378.62 1,391.80 0.0M
2022-02-04 1,378.40 1,398.02 1,370.31 1,385.06 0.0M
2022-02-03 1,388.12 1,394.35 1,373.67 1,374.61 0.0M
2022-02-02 1,384.09 1,395.79 1,369.97 1,393.41 0.0M
2022-02-01 1,352.55 1,387.58 1,350.89 1,385.94 0.0M
2022-01-31 1,330.20 1,355.64 1,321.54 1,354.93 0.0M
2022-01-28 1,323.49 1,337.72 1,306.16 1,337.34 0.0M
2022-01-27 1,354.31 1,370.42 1,314.83 1,328.78 0.0M
2022-01-26 1,348.87 1,365.66 1,318.34 1,335.34 0.0M
2022-01-25 1,308.93 1,345.06 1,284.66 1,334.42 0.0M
2022-01-24 1,288.72 1,327.84 1,262.20 1,323.59 0.0M
2022-01-21 1,340.22 1,344.45 1,309.28 1,314.40 0.0M
2022-01-20 1,372.27 1,394.18 1,350.74 1,352.96 0.0M
2022-01-19 1,412.55 1,413.61 1,375.47 1,376.06 0.0M
2022-01-18 1,423.29 1,424.94 1,388.48 1,400.73 0.0M
2022-01-14 1,410.13 1,425.63 1,401.51 1,424.94 0.0M
2022-01-13 1,427.80 1,438.63 1,416.52 1,420.56 0.0M
2022-01-12 1,426.15 1,433.57 1,415.15 1,425.07 0.0M
2022-01-11 1,395.44 1,416.89 1,386.10 1,416.51 0.0M
2022-01-10 1,399.12 1,400.87 1,370.47 1,388.51 0.0M
2022-01-07 1,388.75 1,402.23 1,386.68 1,398.73 0.0M
2022-01-06 1,386.09 1,394.38 1,369.75 1,387.77 0.0M
2022-01-05 1,387.56 1,398.85 1,366.79 1,367.08 0.0M
2022-01-04 1,353.33 1,384.40 1,353.33 1,380.20 0.0M
2022-01-03 1,325.80 1,343.55 1,325.74 1,340.30 0.0M