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
2023-12-29 1,409.50 1,411.93 1,400.54 1,403.25 0.0M
2023-12-28 1,413.94 1,418.12 1,409.97 1,410.21 0.0M
2023-12-27 1,418.17 1,421.89 1,414.00 1,417.69 0.0M
2023-12-26 1,413.64 1,424.05 1,411.88 1,420.24 0.0M
2023-12-22 1,410.71 1,417.19 1,405.00 1,409.00 0.0M
2023-12-21 1,400.83 1,406.27 1,394.76 1,405.80 0.0M
2023-12-20 1,412.88 1,422.13 1,391.46 1,391.85 0.0M
2023-12-19 1,403.01 1,417.06 1,400.98 1,416.57 0.0M
2023-12-18 1,411.31 1,411.97 1,399.71 1,399.84 0.0M
2023-12-15 1,397.34 1,403.14 1,393.00 1,398.33 0.0M
2023-12-14 1,376.64 1,405.53 1,376.57 1,403.04 0.0M
2023-12-13 1,328.22 1,358.10 1,325.48 1,357.84 0.0M
2023-12-12 1,328.35 1,331.45 1,322.38 1,328.00 0.0M
2023-12-11 1,326.75 1,337.04 1,325.18 1,334.12 0.0M
2023-12-08 1,321.57 1,334.19 1,320.85 1,329.08 0.0M
2023-12-07 1,316.47 1,323.20 1,313.05 1,318.16 0.0M
2023-12-06 1,321.87 1,334.05 1,309.44 1,310.76 0.0M
2023-12-05 1,334.80 1,334.98 1,318.66 1,318.94 0.0M
2023-12-04 1,331.79 1,346.11 1,330.75 1,339.11 0.0M
2023-12-01 1,318.42 1,349.25 1,316.45 1,342.70 0.0M
2023-11-30 1,314.76 1,322.70 1,310.50 1,319.55 0.0M
2023-11-29 1,308.39 1,317.32 1,306.62 1,307.90 0.0M
2023-11-28 1,303.57 1,309.71 1,297.98 1,301.38 0.0M
2023-11-27 1,300.06 1,302.44 1,295.42 1,301.37 0.0M
2023-11-24 1,304.00 1,312.31 1,301.91 1,306.52 0.0M
2023-11-22 1,294.04 1,303.95 1,288.80 1,302.50 0.0M
2023-11-21 1,304.66 1,308.39 1,299.00 1,301.74 0.0M
2023-11-20 1,308.76 1,313.86 1,303.75 1,309.28 0.0M
2023-11-17 1,300.15 1,310.08 1,295.39 1,307.75 0.0M
2023-11-16 1,299.04 1,301.83 1,279.86 1,289.46 0.0M
2023-11-15 1,302.85 1,317.52 1,302.85 1,304.38 0.0M
2023-11-14 1,282.84 1,306.63 1,282.78 1,300.72 0.0M
2023-11-13 1,262.16 1,271.43 1,259.03 1,266.50 0.0M
2023-11-10 1,255.89 1,266.04 1,249.88 1,265.29 0.0M
2023-11-09 1,262.68 1,264.17 1,247.70 1,248.20 0.0M
2023-11-08 1,262.52 1,267.46 1,253.52 1,255.67 0.0M
2023-11-07 1,269.37 1,269.37 1,258.84 1,263.41 0.0M
2023-11-06 1,294.45 1,295.23 1,272.82 1,277.98 0.0M
2023-11-03 1,290.23 1,301.79 1,287.07 1,290.63 0.0M
2023-11-02 1,247.90 1,278.57 1,247.75 1,278.11 0.0M
2023-11-01 1,245.72 1,250.90 1,235.01 1,241.96 0.0M
2023-10-31 1,237.79 1,243.24 1,230.50 1,243.06 0.0M
2023-10-30 1,236.43 1,241.55 1,227.20 1,236.96 0.0M
2023-10-27 1,241.09 1,243.33 1,223.46 1,227.04 0.0M
2023-10-26 1,240.39 1,251.09 1,235.40 1,243.37 0.0M
2023-10-25 1,246.39 1,249.89 1,237.57 1,243.21 0.0M
2023-10-24 1,256.57 1,262.57 1,247.71 1,250.27 0.0M
2023-10-23 1,258.09 1,264.97 1,250.32 1,251.10 0.0M
2023-10-20 1,291.56 1,292.20 1,263.23 1,264.01 0.0M
2023-10-19 1,306.86 1,317.32 1,293.32 1,295.74 0.0M
2023-10-18 1,326.46 1,328.10 1,309.91 1,312.17 0.0M
2023-10-17 1,311.34 1,336.22 1,311.34 1,332.16 0.0M
2023-10-16 1,310.70 1,320.23 1,306.63 1,316.28 0.0M
2023-10-13 1,308.50 1,315.46 1,296.34 1,299.82 0.0M
2023-10-12 1,313.04 1,313.04 1,288.32 1,297.74 0.0M
2023-10-11 1,304.35 1,313.40 1,296.14 1,307.02 0.0M
2023-10-10 1,297.65 1,315.46 1,297.38 1,304.83 0.0M
2023-10-09 1,278.42 1,296.84 1,274.30 1,292.75 0.0M
2023-10-06 1,252.65 1,282.03 1,247.88 1,272.97 0.0M
2023-10-05 1,250.72 1,258.95 1,246.85 1,253.14 0.0M
2023-10-04 1,268.40 1,269.02 1,246.54 1,257.90 0.0M
2023-10-03 1,281.70 1,283.22 1,263.59 1,272.64 0.0M
2023-10-02 1,315.58 1,315.58 1,282.44 1,289.85 0.0M
2023-09-29 1,334.13 1,335.91 1,313.53 1,316.76 0.0M
2023-09-28 1,318.21 1,335.09 1,318.21 1,329.38 0.0M
2023-09-27 1,313.19 1,324.74 1,307.82 1,318.86 0.0M
2023-09-26 1,309.14 1,318.52 1,300.14 1,303.20 0.0M
2023-09-25 1,304.10 1,320.51 1,303.70 1,320.07 0.0M
2023-09-22 1,319.55 1,325.01 1,306.92 1,307.37 0.0M
2023-09-21 1,334.70 1,337.53 1,315.29 1,315.40 0.0M
2023-09-20 1,351.74 1,362.27 1,335.55 1,336.05 0.0M
2023-09-19 1,362.22 1,364.10 1,342.51 1,350.04 0.0M
2023-09-18 1,362.27 1,363.69 1,352.37 1,357.40 0.0M
2023-09-15 1,364.09 1,371.27 1,355.70 1,359.56 0.0M
2023-09-14 1,365.10 1,375.50 1,364.29 1,374.08 0.0M
2023-09-13 1,370.86 1,373.04 1,345.10 1,351.93 0.0M
2023-09-12 1,353.89 1,373.42 1,353.82 1,368.05 0.0M
2023-09-11 1,368.14 1,373.00 1,348.65 1,350.19 0.0M
2023-09-08 1,349.35 1,361.72 1,347.96 1,358.66 0.0M
2023-09-07 1,352.71 1,358.52 1,342.42 1,345.97 0.0M
2023-09-06 1,358.51 1,368.66 1,346.89 1,357.03 0.0M
2023-09-05 1,375.18 1,383.49 1,365.04 1,365.18 0.0M
2023-09-01 1,367.19 1,377.63 1,366.95 1,375.95 0.0M
2023-08-31 1,360.57 1,360.57 1,351.93 1,354.63 0.0M
2023-08-30 1,360.18 1,363.57 1,356.37 1,358.62 0.0M
2023-08-29 1,344.59 1,360.12 1,338.67 1,359.33 0.0M
2023-08-28 1,338.35 1,352.12 1,338.28 1,344.46 0.0M
2023-08-25 1,334.77 1,338.97 1,320.48 1,332.89 0.0M
2023-08-24 1,332.30 1,343.36 1,329.13 1,329.38 0.0M
2023-08-23 1,328.02 1,338.26 1,321.29 1,337.25 0.0M
2023-08-22 1,351.74 1,355.29 1,333.60 1,334.00 0.0M
2023-08-21 1,357.91 1,361.80 1,340.79 1,350.54 0.0M
2023-08-18 1,337.21 1,355.04 1,337.19 1,352.98 0.0M
2023-08-17 1,357.55 1,364.67 1,346.92 1,348.64 0.0M
2023-08-16 1,353.61 1,362.59 1,345.46 1,346.39 0.0M
2023-08-15 1,371.34 1,372.58 1,352.50 1,354.78 0.0M
2023-08-14 1,388.91 1,389.29 1,376.93 1,385.78 0.0M
2023-08-11 1,386.46 1,399.92 1,386.46 1,395.63 0.0M
2023-08-10 1,399.40 1,408.05 1,384.74 1,390.67 0.0M
2023-08-09 1,396.54 1,409.66 1,392.58 1,394.02 0.0M
2023-08-08 1,376.89 1,394.90 1,363.70 1,393.38 0.0M
2023-08-07 1,391.02 1,400.58 1,390.27 1,397.63 0.0M
2023-08-04 1,393.67 1,404.27 1,385.33 1,386.16 0.0M
2023-08-03 1,379.16 1,397.74 1,372.25 1,388.25 0.0M
2023-08-02 1,384.13 1,390.73 1,372.70 1,381.77 0.0M
2023-08-01 1,391.90 1,398.74 1,385.50 1,397.33 0.0M
2023-07-31 1,394.09 1,402.79 1,393.97 1,402.21 0.0M
2023-07-28 1,385.67 1,389.56 1,376.52 1,389.11 0.0M
2023-07-27 1,386.53 1,395.13 1,373.09 1,375.82 0.0M
2023-07-26 1,372.11 1,386.38 1,372.02 1,381.59 0.0M
2023-07-25 1,371.07 1,382.47 1,365.85 1,373.19 0.0M
2023-07-24 1,359.20 1,377.05 1,359.20 1,370.27 0.0M
2023-07-21 1,363.76 1,364.32 1,347.90 1,356.03 0.0M
2023-07-20 1,358.41 1,362.33 1,352.19 1,361.45 0.0M
2023-07-19 1,343.91 1,355.51 1,343.07 1,351.35 0.0M
2023-07-18 1,315.82 1,349.11 1,315.43 1,344.34 0.0M
2023-07-17 1,305.69 1,319.99 1,304.71 1,315.85 0.0M
2023-07-14 1,331.39 1,332.10 1,306.11 1,308.92 0.0M
2023-07-13 1,328.18 1,337.64 1,323.94 1,333.05 0.0M
2023-07-12 1,329.08 1,336.06 1,321.88 1,323.60 0.0M
2023-07-11 1,299.59 1,319.25 1,297.29 1,316.92 0.0M
2023-07-10 1,284.71 1,299.81 1,284.71 1,293.36 0.0M
2023-07-07 1,263.91 1,300.23 1,263.91 1,290.60 0.0M
2023-07-06 1,267.88 1,269.40 1,249.35 1,265.24 0.0M
2023-07-05 1,283.59 1,286.56 1,275.88 1,279.06 0.0M
2023-07-03 1,282.50 1,296.98 1,281.40 1,290.72 0.0M
2023-06-30 1,280.16 1,286.42 1,271.69 1,281.03 0.0M
2023-06-29 1,258.41 1,272.14 1,257.80 1,271.93 0.0M
2023-06-28 1,253.06 1,256.31 1,242.38 1,256.06 0.0M
2023-06-27 1,241.01 1,256.45 1,235.43 1,254.67 0.0M
2023-06-26 1,231.43 1,248.14 1,231.41 1,242.69 0.0M
2023-06-23 1,224.96 1,232.05 1,219.25 1,229.20 0.0M
2023-06-22 1,247.08 1,247.16 1,232.76 1,237.96 0.0M
2023-06-21 1,248.02 1,261.70 1,244.37 1,254.67 0.0M
2023-06-20 1,261.12 1,261.36 1,241.10 1,250.17 0.0M
2023-06-16 1,272.94 1,276.15 1,264.24 1,269.35 0.0M
2023-06-15 1,251.80 1,273.25 1,251.48 1,270.32 0.0M
2023-06-14 1,276.31 1,281.38 1,246.57 1,253.92 0.0M
2023-06-13 1,257.18 1,279.53 1,255.43 1,270.31 0.0M
2023-06-12 1,248.26 1,261.44 1,244.81 1,251.37 0.0M
2023-06-09 1,260.13 1,264.31 1,252.06 1,255.19 0.0M
2023-06-08 1,269.01 1,271.28 1,249.04 1,260.93 0.0M
2023-06-07 1,247.19 1,272.08 1,245.43 1,270.59 0.0M
2023-06-06 1,216.34 1,244.10 1,216.25 1,243.54 0.0M
2023-06-05 1,241.66 1,242.15 1,220.06 1,224.13 0.0M
2023-06-02 1,206.87 1,236.78 1,205.34 1,232.10 0.0M
2023-06-01 1,177.64 1,194.99 1,170.14 1,187.46 0.0M
2023-05-31 1,183.77 1,185.96 1,166.26 1,173.21 0.0M
2023-05-30 1,195.66 1,198.07 1,185.86 1,195.38 0.0M
2023-05-26 1,202.96 1,206.34 1,194.05 1,201.86 0.0M
2023-05-25 1,197.52 1,203.64 1,187.77 1,197.46 0.0M
2023-05-24 1,219.39 1,219.74 1,204.39 1,208.32 0.0M
2023-05-23 1,220.96 1,236.98 1,217.66 1,220.94 0.0M
2023-05-22 1,213.08 1,224.62 1,206.75 1,218.93 0.0M
2023-05-19 1,216.75 1,221.77 1,204.08 1,211.56 0.0M
2023-05-18 1,196.88 1,211.92 1,189.07 1,210.55 0.0M
2023-05-17 1,183.29 1,203.45 1,179.00 1,200.31 0.0M
2023-05-16 1,191.07 1,194.87 1,171.69 1,171.91 0.0M
2023-05-15 1,182.45 1,198.45 1,179.83 1,195.09 0.0M
2023-05-12 1,190.00 1,190.98 1,172.17 1,181.29 0.0M
2023-05-11 1,183.84 1,187.25 1,176.89 1,183.69 0.0M
2023-05-10 1,217.22 1,217.93 1,185.36 1,195.55 0.0M
2023-05-09 1,196.01 1,212.11 1,194.72 1,206.15 0.0M
2023-05-08 1,223.09 1,225.22 1,204.75 1,204.98 0.0M
2023-05-05 1,199.99 1,213.37 1,199.44 1,208.37 0.0M
2023-05-04 1,191.37 1,199.73 1,167.52 1,174.05 0.0M
2023-05-03 1,213.27 1,222.82 1,198.69 1,199.93 0.0M
2023-05-02 1,244.23 1,244.23 1,199.61 1,216.69 0.0M
2023-05-01 1,259.13 1,267.20 1,253.11 1,255.20 0.0M
2023-04-28 1,237.75 1,265.61 1,234.65 1,263.75 0.0M
2023-04-27 1,233.90 1,246.93 1,227.43 1,244.07 0.0M
2023-04-26 1,245.17 1,250.06 1,227.44 1,233.43 0.0M
2023-04-25 1,266.62 1,267.83 1,243.46 1,245.17 0.0M
2023-04-24 1,272.31 1,281.57 1,270.47 1,280.11 0.0M
2023-04-21 1,282.57 1,282.74 1,267.37 1,272.71 0.0M
2023-04-20 1,285.72 1,290.07 1,280.04 1,286.67 0.0M
2023-04-19 1,295.39 1,300.85 1,287.97 1,299.42 0.0M
2023-04-18 1,300.92 1,303.10 1,291.76 1,301.68 0.0M
2023-04-17 1,295.54 1,301.56 1,290.53 1,301.31 0.0M
2023-04-14 1,301.00 1,308.82 1,289.94 1,297.96 0.0M
2023-04-13 1,285.26 1,296.57 1,278.60 1,293.63 0.0M
2023-04-12 1,296.90 1,300.59 1,283.87 1,287.08 0.0M
2023-04-11 1,282.44 1,297.04 1,280.32 1,292.00 0.0M
2023-04-10 1,261.05 1,278.34 1,260.83 1,275.98 0.0M
2023-04-06 1,264.23 1,268.37 1,258.97 1,261.63 0.0M
2023-04-05 1,255.32 1,267.13 1,249.68 1,266.66 0.0M
2023-04-04 1,295.86 1,296.15 1,254.22 1,264.23 0.0M
2023-04-03 1,292.46 1,302.97 1,284.70 1,294.23 0.0M
2023-03-31 1,269.00 1,280.00 1,261.83 1,279.58 0.0M
2023-03-30 1,279.16 1,280.10 1,257.52 1,262.57 0.0M
2023-03-29 1,259.43 1,267.73 1,257.46 1,266.97 0.0M
2023-03-28 1,236.32 1,249.02 1,234.09 1,245.25 0.0M
2023-03-27 1,236.88 1,247.00 1,226.01 1,238.39 0.0M
2023-03-24 1,195.06 1,218.03 1,188.04 1,215.87 0.0M
2023-03-23 1,230.70 1,246.54 1,204.20 1,213.62 0.0M
2023-03-22 1,260.05 1,262.18 1,224.81 1,225.17 0.0M
2023-03-21 1,249.20 1,264.42 1,249.14 1,260.64 0.0M
2023-03-20 1,207.45 1,232.44 1,207.16 1,220.48 0.0M
2023-03-17 1,223.18 1,223.29 1,189.61 1,197.81 0.0M
2023-03-16 1,197.00 1,235.16 1,181.96 1,230.82 0.0M
2023-03-15 1,223.88 1,224.37 1,191.26 1,209.70 0.0M
2023-03-14 1,254.56 1,275.81 1,240.47 1,255.20 0.0M
2023-03-13 1,259.25 1,261.34 1,216.50 1,234.02 0.0M
2023-03-10 1,317.11 1,328.73 1,281.64 1,290.07 0.0M
2023-03-09 1,373.72 1,380.64 1,323.46 1,325.81 0.0M
2023-03-08 1,373.42 1,385.43 1,363.72 1,372.17 0.0M
2023-03-07 1,404.29 1,404.29 1,371.67 1,374.60 0.0M
2023-03-06 1,421.88 1,423.42 1,408.91 1,410.35 0.0M
2023-03-03 1,406.28 1,428.63 1,403.80 1,425.27 0.0M
2023-03-02 1,397.04 1,409.41 1,388.86 1,406.28 0.0M
2023-03-01 1,390.36 1,410.76 1,387.97 1,406.34 0.0M
2023-02-28 1,405.56 1,406.36 1,392.92 1,393.51 0.0M
2023-02-27 1,405.90 1,413.94 1,398.11 1,401.12 0.0M
2023-02-24 1,380.35 1,398.86 1,371.61 1,397.05 0.0M
2023-02-23 1,401.11 1,404.73 1,377.43 1,395.00 0.0M
2023-02-22 1,384.39 1,397.29 1,380.48 1,388.59 0.0M
2023-02-21 1,407.49 1,408.10 1,380.57 1,386.25 0.0M
2023-02-17 1,428.10 1,428.56 1,409.67 1,416.51 0.0M
2023-02-16 1,438.22 1,453.03 1,433.81 1,437.47 0.0M
2023-02-15 1,437.43 1,446.01 1,431.52 1,445.77 0.0M
2023-02-14 1,442.05 1,456.58 1,434.79 1,450.13 0.0M
2023-02-13 1,434.62 1,451.12 1,431.13 1,449.38 0.0M
2023-02-10 1,420.40 1,439.32 1,417.88 1,438.21 0.0M
2023-02-09 1,441.48 1,448.40 1,413.31 1,417.08 0.0M
2023-02-08 1,442.37 1,449.30 1,433.46 1,436.97 0.0M
2023-02-07 1,425.39 1,454.57 1,424.00 1,450.69 0.0M
2023-02-06 1,432.05 1,435.52 1,416.93 1,426.13 0.0M
2023-02-03 1,439.78 1,457.05 1,435.98 1,439.17 0.0M
2023-02-02 1,444.41 1,451.68 1,433.03 1,444.76 0.0M
2023-02-01 1,434.36 1,453.97 1,418.66 1,441.61 0.0M
2023-01-31 1,424.36 1,444.15 1,419.32 1,443.99 0.0M
2023-01-30 1,432.56 1,440.88 1,421.46 1,422.25 0.0M
2023-01-27 1,444.28 1,456.80 1,440.32 1,443.00 0.0M
2023-01-26 1,439.07 1,446.27 1,423.73 1,445.94 0.0M
2023-01-25 1,409.86 1,430.50 1,404.01 1,430.46 0.0M
2023-01-24 1,414.61 1,420.46 1,403.93 1,417.53 0.0M
2023-01-23 1,405.13 1,425.00 1,404.48 1,420.23 0.0M
2023-01-20 1,376.59 1,402.03 1,370.85 1,401.82 0.0M
2023-01-19 1,369.12 1,376.97 1,354.20 1,372.27 0.0M
2023-01-18 1,406.07 1,414.81 1,378.53 1,378.98 0.0M
2023-01-17 1,413.24 1,414.30 1,401.46 1,403.88 0.0M
2023-01-13 1,399.68 1,415.49 1,389.65 1,412.79 0.0M
2023-01-12 1,399.59 1,416.20 1,392.79 1,409.77 0.0M
2023-01-11 1,389.63 1,392.41 1,378.11 1,392.22 0.0M
2023-01-10 1,372.00 1,380.64 1,361.74 1,380.18 0.0M
2023-01-09 1,377.49 1,386.16 1,370.12 1,370.13 0.0M
2023-01-06 1,345.56 1,370.34 1,344.31 1,367.41 0.0M
2023-01-05 1,318.73 1,334.63 1,312.91 1,331.86 0.0M
2023-01-04 1,306.24 1,332.05 1,305.99 1,326.20 0.0M
2023-01-03 1,318.66 1,329.65 1,293.28 1,304.27 0.0M