Nasdaq Victory Multi-Factor US Minimum Volatility (NQVMVUS)

NQVMVUS
🏛️ Estados Unidos →
2,128.01
Última Actualización: 2025-09-26
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 1,683.37 1,685.51 1,677.29 1,683.81 0.0M
2023-12-28 1,683.34 1,685.96 1,682.17 1,682.54 0.0M
2023-12-27 1,679.57 1,682.62 1,677.98 1,681.74 0.0M
2023-12-26 1,678.63 1,684.84 1,678.00 1,681.90 0.0M
2023-12-22 1,678.00 1,685.13 1,675.36 1,679.08 0.0M
2023-12-21 1,670.21 1,675.28 1,663.38 1,674.62 0.0M
2023-12-20 1,682.27 1,687.92 1,664.10 1,664.40 0.0M
2023-12-19 1,680.92 1,687.30 1,680.75 1,687.14 0.0M
2023-12-18 1,676.71 1,681.79 1,675.03 1,679.44 0.0M
2023-12-15 1,676.27 1,677.84 1,670.34 1,673.58 0.0M
2023-12-14 1,690.79 1,691.54 1,676.02 1,681.85 0.0M
2023-12-13 1,671.16 1,688.52 1,670.15 1,688.46 0.0M
2023-12-12 1,664.09 1,671.00 1,659.45 1,669.86 0.0M
2023-12-11 1,656.02 1,663.72 1,655.64 1,663.29 0.0M
2023-12-08 1,654.27 1,660.29 1,651.33 1,657.83 0.0M
2023-12-07 1,657.38 1,659.22 1,652.94 1,654.96 0.0M
2023-12-06 1,663.03 1,664.22 1,653.09 1,654.25 0.0M
2023-12-05 1,661.46 1,665.97 1,659.71 1,662.33 0.0M
2023-12-04 1,656.29 1,664.55 1,655.91 1,662.86 0.0M
2023-12-01 1,652.45 1,664.57 1,651.12 1,664.01 0.0M
2023-11-30 1,633.44 1,648.90 1,632.29 1,648.18 0.0M
2023-11-29 1,643.95 1,646.54 1,630.61 1,632.19 0.0M
2023-11-28 1,639.85 1,645.61 1,636.84 1,638.45 0.0M
2023-11-27 1,642.89 1,643.34 1,637.81 1,639.64 0.0M
2023-11-24 1,642.11 1,644.20 1,641.00 1,644.18 0.0M
2023-11-22 1,636.55 1,641.50 1,636.12 1,639.23 0.0M
2023-11-21 1,632.24 1,633.71 1,629.20 1,632.28 0.0M
2023-11-20 1,625.34 1,637.39 1,624.58 1,633.21 0.0M
2023-11-17 1,629.38 1,629.91 1,624.97 1,626.87 0.0M
2023-11-16 1,631.11 1,632.43 1,621.14 1,626.85 0.0M
2023-11-15 1,630.52 1,635.93 1,629.70 1,631.48 0.0M
2023-11-14 1,621.68 1,632.65 1,620.58 1,628.91 0.0M
2023-11-13 1,608.69 1,614.60 1,607.22 1,612.57 0.0M
2023-11-10 1,599.27 1,612.60 1,595.23 1,611.30 0.0M
2023-11-09 1,604.53 1,604.53 1,591.74 1,592.81 0.0M
2023-11-08 1,608.57 1,612.14 1,599.50 1,602.72 0.0M
2023-11-07 1,604.37 1,608.09 1,601.01 1,604.68 0.0M
2023-11-06 1,602.12 1,605.25 1,600.14 1,603.20 0.0M
2023-11-03 1,594.93 1,604.38 1,594.08 1,600.37 0.0M
2023-11-02 1,577.86 1,593.27 1,577.65 1,592.24 0.0M
2023-11-01 1,569.48 1,577.30 1,565.37 1,572.94 0.0M
2023-10-31 1,557.13 1,566.79 1,552.26 1,565.87 0.0M
2023-10-30 1,547.88 1,555.94 1,546.16 1,554.08 0.0M
2023-10-27 1,551.00 1,553.36 1,535.42 1,539.82 0.0M
2023-10-26 1,572.49 1,572.49 1,549.96 1,551.03 0.0M
2023-10-25 1,573.97 1,582.95 1,573.11 1,574.28 0.0M
2023-10-24 1,567.13 1,573.55 1,561.76 1,567.77 0.0M
2023-10-23 1,567.80 1,573.66 1,562.13 1,562.87 0.0M
2023-10-20 1,585.33 1,585.82 1,570.91 1,571.06 0.0M
2023-10-19 1,596.73 1,601.82 1,582.53 1,584.29 0.0M
2023-10-18 1,605.79 1,609.80 1,593.22 1,596.71 0.0M
2023-10-17 1,598.18 1,612.83 1,597.97 1,607.53 0.0M
2023-10-16 1,597.10 1,609.20 1,597.10 1,604.31 0.0M
2023-10-13 1,594.23 1,597.99 1,586.21 1,591.60 0.0M
2023-10-12 1,597.04 1,597.49 1,579.91 1,588.19 0.0M
2023-10-11 1,594.60 1,596.78 1,587.93 1,595.98 0.0M
2023-10-10 1,592.88 1,599.10 1,589.37 1,591.80 0.0M
2023-10-09 1,569.56 1,591.11 1,568.48 1,590.02 0.0M
2023-10-06 1,555.45 1,576.28 1,547.07 1,570.57 0.0M
2023-10-05 1,558.57 1,563.84 1,553.44 1,560.13 0.0M
2023-10-04 1,552.53 1,561.27 1,545.28 1,560.15 0.0M
2023-10-03 1,561.52 1,563.84 1,547.22 1,552.36 0.0M
2023-10-02 1,569.96 1,571.03 1,558.01 1,567.78 0.0M
2023-09-29 1,588.55 1,588.79 1,568.32 1,571.82 0.0M
2023-09-28 1,568.57 1,585.47 1,568.12 1,581.97 0.0M
2023-09-27 1,575.56 1,577.72 1,559.71 1,569.63 0.0M
2023-09-26 1,579.57 1,580.87 1,570.09 1,571.66 0.0M
2023-09-25 1,581.32 1,589.28 1,579.94 1,587.42 0.0M
2023-09-22 1,587.89 1,593.90 1,583.36 1,583.76 0.0M
2023-09-21 1,600.45 1,602.72 1,587.91 1,588.22 0.0M
2023-09-20 1,610.44 1,615.37 1,601.67 1,601.95 0.0M
2023-09-19 1,606.68 1,609.47 1,600.75 1,606.98 0.0M
2023-09-18 1,606.62 1,611.31 1,602.23 1,607.99 0.0M
2023-09-15 1,615.21 1,616.96 1,601.55 1,602.68 0.0M
2023-09-14 1,611.50 1,619.46 1,611.14 1,617.79 0.0M
2023-09-13 1,606.63 1,609.50 1,602.03 1,604.43 0.0M
2023-09-12 1,606.06 1,609.99 1,601.67 1,604.83 0.0M
2023-09-11 1,606.32 1,609.48 1,603.84 1,607.49 0.0M
2023-09-08 1,595.38 1,605.18 1,595.29 1,600.87 0.0M
2023-09-07 1,591.05 1,596.50 1,589.27 1,592.84 0.0M
2023-09-06 1,607.85 1,607.88 1,592.56 1,595.87 0.0M
2023-09-05 1,618.07 1,619.82 1,610.87 1,611.15 0.0M
2023-09-01 1,624.38 1,626.64 1,616.75 1,620.32 0.0M
2023-08-31 1,626.28 1,626.37 1,616.27 1,616.32 0.0M
2023-08-30 1,621.77 1,627.23 1,619.87 1,624.71 0.0M
2023-08-29 1,604.92 1,618.34 1,604.77 1,617.91 0.0M
2023-08-28 1,601.47 1,608.07 1,598.81 1,604.08 0.0M
2023-08-25 1,596.21 1,602.88 1,587.75 1,598.35 0.0M
2023-08-24 1,604.22 1,611.63 1,589.65 1,589.87 0.0M
2023-08-23 1,597.55 1,606.26 1,596.54 1,604.33 0.0M
2023-08-22 1,600.04 1,602.74 1,592.84 1,593.52 0.0M
2023-08-21 1,601.44 1,603.44 1,590.46 1,598.43 0.0M
2023-08-18 1,592.02 1,604.28 1,591.15 1,600.66 0.0M
2023-08-17 1,613.61 1,614.72 1,596.91 1,597.19 0.0M
2023-08-16 1,617.22 1,623.82 1,609.30 1,609.45 0.0M
2023-08-15 1,626.78 1,627.19 1,618.00 1,619.21 0.0M
2023-08-14 1,632.48 1,633.89 1,627.99 1,632.29 0.0M
2023-08-11 1,623.46 1,632.20 1,621.51 1,630.70 0.0M
2023-08-10 1,633.67 1,641.10 1,622.26 1,625.45 0.0M
2023-08-09 1,628.76 1,634.74 1,623.82 1,626.16 0.0M
2023-08-08 1,627.36 1,627.97 1,617.57 1,624.17 0.0M
2023-08-07 1,624.09 1,631.42 1,623.77 1,629.92 0.0M
2023-08-04 1,629.32 1,637.43 1,616.91 1,618.02 0.0M
2023-08-03 1,630.46 1,635.62 1,627.77 1,630.33 0.0M
2023-08-02 1,639.42 1,641.26 1,632.63 1,634.68 0.0M
2023-08-01 1,649.83 1,653.87 1,644.61 1,646.45 0.0M
2023-07-31 1,651.95 1,653.30 1,644.79 1,650.07 0.0M
2023-07-28 1,653.03 1,656.36 1,647.42 1,651.92 0.0M
2023-07-27 1,660.01 1,666.47 1,642.64 1,645.31 0.0M
2023-07-26 1,657.32 1,659.13 1,649.04 1,654.25 0.0M
2023-07-25 1,659.77 1,667.13 1,659.05 1,664.07 0.0M
2023-07-24 1,662.56 1,666.31 1,661.02 1,661.66 0.0M
2023-07-21 1,660.25 1,663.20 1,657.88 1,658.63 0.0M
2023-07-20 1,650.49 1,658.85 1,650.36 1,656.10 0.0M
2023-07-19 1,645.02 1,649.81 1,642.03 1,645.28 0.0M
2023-07-18 1,630.47 1,646.22 1,630.03 1,643.94 0.0M
2023-07-17 1,626.73 1,634.98 1,625.35 1,631.87 0.0M
2023-07-14 1,629.69 1,629.96 1,623.64 1,626.05 0.0M
2023-07-13 1,625.18 1,630.70 1,624.63 1,628.31 0.0M
2023-07-12 1,629.90 1,631.75 1,622.21 1,623.42 0.0M
2023-07-11 1,611.96 1,621.40 1,610.24 1,620.97 0.0M
2023-07-10 1,607.08 1,615.52 1,606.83 1,610.94 0.0M
2023-07-07 1,610.55 1,622.96 1,608.83 1,609.24 0.0M
2023-07-06 1,617.10 1,618.84 1,610.62 1,617.00 0.0M
2023-07-05 1,623.03 1,625.29 1,619.93 1,623.94 0.0M
2023-07-03 1,622.23 1,630.30 1,620.54 1,629.41 0.0M
2023-06-30 1,620.18 1,631.42 1,620.01 1,628.93 0.0M
2023-06-29 1,599.71 1,612.19 1,599.01 1,612.05 0.0M
2023-06-28 1,602.88 1,603.51 1,596.47 1,602.14 0.0M
2023-06-27 1,594.42 1,607.65 1,594.26 1,605.58 0.0M
2023-06-26 1,591.86 1,594.55 1,586.84 1,590.92 0.0M
2023-06-23 1,594.74 1,599.98 1,591.31 1,592.91 0.0M
2023-06-22 1,595.48 1,601.49 1,592.73 1,601.28 0.0M
2023-06-21 1,593.28 1,598.59 1,589.09 1,594.17 0.0M
2023-06-20 1,603.47 1,604.49 1,595.94 1,596.27 0.0M
2023-06-16 1,613.98 1,614.34 1,606.38 1,607.64 0.0M
2023-06-15 1,590.40 1,611.74 1,590.26 1,608.42 0.0M
2023-06-14 1,591.09 1,596.81 1,581.80 1,589.02 0.0M
2023-06-13 1,585.12 1,591.50 1,583.62 1,589.59 0.0M
2023-06-12 1,581.35 1,584.44 1,574.69 1,583.91 0.0M
2023-06-09 1,580.54 1,586.26 1,578.05 1,579.57 0.0M
2023-06-08 1,572.92 1,581.77 1,570.69 1,580.64 0.0M
2023-06-07 1,566.61 1,574.23 1,565.99 1,572.50 0.0M
2023-06-06 1,575.33 1,576.26 1,565.21 1,571.89 0.0M
2023-06-05 1,578.78 1,585.03 1,574.47 1,575.56 0.0M
2023-06-02 1,557.20 1,577.32 1,557.20 1,576.24 0.0M
2023-06-01 1,546.74 1,555.47 1,540.76 1,553.29 0.0M
2023-05-31 1,546.34 1,550.53 1,543.24 1,544.89 0.0M
2023-05-30 1,550.79 1,552.27 1,546.03 1,548.91 0.0M
2023-05-26 1,547.06 1,556.09 1,545.45 1,552.11 0.0M
2023-05-25 1,547.49 1,551.62 1,538.18 1,546.83 0.0M
2023-05-24 1,554.49 1,554.59 1,545.41 1,547.61 0.0M
2023-05-23 1,559.88 1,564.96 1,553.13 1,554.19 0.0M
2023-05-22 1,569.06 1,573.96 1,559.38 1,563.36 0.0M
2023-05-19 1,572.53 1,576.52 1,565.33 1,568.95 0.0M
2023-05-18 1,558.31 1,571.39 1,556.98 1,569.70 0.0M
2023-05-17 1,558.49 1,563.65 1,549.07 1,562.14 0.0M
2023-05-16 1,566.08 1,566.67 1,556.00 1,556.03 0.0M
2023-05-15 1,571.95 1,573.04 1,564.55 1,568.86 0.0M
2023-05-12 1,575.82 1,576.68 1,562.34 1,570.71 0.0M
2023-05-11 1,571.74 1,573.38 1,562.52 1,572.87 0.0M
2023-05-10 1,577.77 1,579.57 1,563.54 1,575.22 0.0M
2023-05-09 1,573.63 1,575.74 1,569.56 1,569.68 0.0M
2023-05-08 1,574.79 1,577.07 1,571.85 1,575.66 0.0M
2023-05-05 1,561.58 1,580.13 1,560.88 1,575.81 0.0M
2023-05-04 1,559.77 1,559.96 1,546.03 1,551.64 0.0M
2023-05-03 1,578.55 1,580.70 1,563.10 1,563.85 0.0M
2023-05-02 1,586.54 1,586.54 1,560.96 1,574.01 0.0M
2023-05-01 1,582.52 1,592.40 1,582.52 1,588.37 0.0M
2023-04-28 1,566.77 1,582.28 1,566.34 1,582.00 0.0M
2023-04-27 1,551.23 1,570.73 1,545.59 1,569.42 0.0M
2023-04-26 1,553.36 1,557.56 1,544.58 1,546.99 0.0M
2023-04-25 1,563.76 1,564.61 1,553.01 1,553.36 0.0M
2023-04-24 1,561.81 1,568.95 1,561.08 1,566.65 0.0M
2023-04-21 1,567.05 1,568.11 1,559.60 1,564.43 0.0M
2023-04-20 1,565.37 1,569.39 1,559.78 1,565.57 0.0M
2023-04-19 1,572.94 1,573.93 1,567.66 1,570.93 0.0M
2023-04-18 1,580.14 1,581.32 1,571.71 1,576.66 0.0M
2023-04-17 1,572.30 1,576.78 1,568.01 1,576.64 0.0M
2023-04-14 1,573.38 1,578.51 1,561.00 1,568.59 0.0M
2023-04-13 1,563.42 1,579.12 1,561.34 1,577.45 0.0M
2023-04-12 1,571.62 1,576.04 1,562.93 1,564.87 0.0M
2023-04-11 1,566.08 1,572.82 1,564.58 1,567.55 0.0M
2023-04-10 1,556.19 1,565.36 1,554.07 1,565.25 0.0M
2023-04-06 1,554.98 1,561.73 1,553.52 1,559.58 0.0M
2023-04-05 1,549.10 1,558.09 1,549.08 1,556.05 0.0M
2023-04-04 1,562.52 1,563.47 1,544.34 1,550.88 0.0M
2023-04-03 1,547.74 1,564.03 1,547.74 1,561.87 0.0M
2023-03-31 1,535.54 1,548.40 1,535.41 1,547.88 0.0M
2023-03-30 1,530.83 1,531.34 1,524.63 1,530.77 0.0M
2023-03-29 1,516.56 1,523.16 1,515.95 1,522.59 0.0M
2023-03-28 1,502.89 1,508.75 1,500.70 1,505.91 0.0M
2023-03-27 1,508.16 1,512.21 1,502.54 1,505.03 0.0M
2023-03-24 1,481.23 1,500.00 1,474.70 1,499.12 0.0M
2023-03-23 1,489.17 1,502.24 1,476.19 1,485.51 0.0M
2023-03-22 1,506.47 1,512.74 1,482.37 1,482.68 0.0M
2023-03-21 1,505.94 1,509.45 1,497.06 1,506.87 0.0M
2023-03-20 1,482.61 1,497.80 1,482.55 1,494.96 0.0M
2023-03-17 1,495.02 1,495.67 1,474.36 1,479.16 0.0M
2023-03-16 1,471.07 1,497.42 1,466.50 1,495.51 0.0M
2023-03-15 1,471.71 1,478.38 1,460.55 1,477.27 0.0M
2023-03-14 1,481.77 1,491.67 1,471.04 1,485.69 0.0M
2023-03-13 1,462.73 1,484.89 1,458.18 1,469.33 0.0M
2023-03-10 1,486.75 1,493.59 1,468.01 1,471.98 0.0M
2023-03-09 1,511.86 1,514.09 1,484.44 1,487.73 0.0M
2023-03-08 1,512.92 1,514.79 1,499.32 1,507.11 0.0M
2023-03-07 1,530.79 1,530.79 1,509.24 1,511.38 0.0M
2023-03-06 1,530.67 1,538.19 1,528.83 1,531.15 0.0M
2023-03-03 1,521.11 1,531.82 1,517.54 1,530.37 0.0M
2023-03-02 1,506.53 1,522.97 1,505.12 1,519.72 0.0M
2023-03-01 1,509.53 1,513.61 1,504.00 1,509.79 0.0M
2023-02-28 1,518.85 1,521.48 1,512.19 1,512.60 0.0M
2023-02-27 1,531.32 1,534.58 1,518.61 1,522.68 0.0M
2023-02-24 1,521.61 1,524.18 1,514.15 1,522.27 0.0M
2023-02-23 1,534.29 1,539.02 1,519.64 1,533.47 0.0M
2023-02-22 1,534.01 1,538.44 1,525.15 1,529.30 0.0M
2023-02-21 1,546.20 1,546.29 1,531.69 1,533.11 0.0M
2023-02-17 1,546.23 1,554.92 1,541.27 1,553.44 0.0M
2023-02-16 1,554.89 1,563.21 1,549.19 1,551.30 0.0M
2023-02-15 1,561.66 1,567.08 1,557.05 1,566.93 0.0M
2023-02-14 1,571.74 1,577.47 1,558.34 1,568.43 0.0M
2023-02-13 1,562.02 1,574.37 1,561.62 1,574.20 0.0M
2023-02-10 1,544.02 1,559.81 1,544.02 1,558.92 0.0M
2023-02-09 1,562.08 1,566.08 1,540.85 1,542.99 0.0M
2023-02-08 1,561.71 1,563.66 1,550.25 1,551.25 0.0M
2023-02-07 1,547.18 1,568.15 1,542.41 1,564.94 0.0M
2023-02-06 1,552.12 1,552.97 1,544.30 1,549.01 0.0M
2023-02-03 1,557.54 1,562.85 1,551.05 1,555.13 0.0M
2023-02-02 1,559.38 1,568.05 1,550.69 1,566.69 0.0M
2023-02-01 1,541.94 1,566.68 1,533.67 1,557.35 0.0M
2023-01-31 1,538.30 1,553.98 1,534.45 1,553.73 0.0M
2023-01-30 1,542.90 1,549.74 1,535.35 1,536.33 0.0M
2023-01-27 1,555.21 1,558.44 1,546.26 1,549.47 0.0M
2023-01-26 1,549.75 1,557.98 1,544.39 1,557.48 0.0M
2023-01-25 1,532.94 1,546.21 1,525.87 1,546.03 0.0M
2023-01-24 1,542.63 1,544.51 1,532.51 1,541.02 0.0M
2023-01-23 1,533.61 1,549.16 1,532.10 1,543.15 0.0M
2023-01-20 1,517.09 1,531.33 1,512.10 1,531.08 0.0M
2023-01-19 1,516.59 1,519.98 1,508.62 1,513.57 0.0M
2023-01-18 1,548.51 1,550.06 1,519.42 1,520.21 0.0M
2023-01-17 1,557.14 1,559.75 1,545.82 1,547.67 0.0M
2023-01-13 1,547.75 1,556.91 1,542.87 1,555.83 0.0M
2023-01-12 1,552.88 1,560.59 1,544.31 1,552.97 0.0M
2023-01-11 1,548.66 1,551.13 1,539.81 1,550.94 0.0M
2023-01-10 1,538.95 1,541.90 1,531.38 1,541.66 0.0M
2023-01-09 1,555.07 1,560.04 1,537.77 1,538.87 0.0M
2023-01-06 1,535.06 1,558.72 1,532.24 1,554.69 0.0M
2023-01-05 1,525.75 1,529.54 1,518.31 1,523.78 0.0M
2023-01-04 1,526.19 1,535.58 1,516.81 1,530.21 0.0M
2023-01-03 1,531.04 1,535.78 1,514.55 1,524.65 0.0M