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
2024-12-31 1,924.91 1,929.84 1,915.68 1,922.31 0.0M
2024-12-30 1,928.06 1,929.06 1,912.37 1,921.75 0.0M
2024-12-27 1,948.14 1,954.03 1,933.74 1,942.76 0.0M
2024-12-26 1,954.12 1,960.55 1,953.49 1,958.56 0.0M
2024-12-24 1,940.94 1,957.24 1,940.57 1,957.23 0.0M
2024-12-23 1,938.39 1,944.13 1,924.35 1,942.44 0.0M
2024-12-20 1,920.05 1,952.49 1,917.99 1,941.55 0.0M
2024-12-19 1,930.31 1,941.52 1,926.64 1,927.02 0.0M
2024-12-18 1,963.83 1,968.28 1,924.59 1,925.53 0.0M
2024-12-17 1,964.89 1,969.53 1,960.29 1,965.30 0.0M
2024-12-16 1,977.86 1,981.76 1,969.69 1,972.22 0.0M
2024-12-13 1,976.78 1,980.65 1,973.40 1,975.32 0.0M
2024-12-12 1,984.39 1,987.83 1,978.14 1,978.24 0.0M
2024-12-11 1,991.54 1,992.54 1,982.25 1,982.95 0.0M
2024-12-10 2,000.32 2,001.42 1,987.24 1,989.86 0.0M
2024-12-09 2,013.81 2,016.30 1,999.19 2,000.23 0.0M
2024-12-06 2,018.24 2,022.21 2,014.96 2,015.95 0.0M
2024-12-05 2,016.22 2,019.19 2,012.65 2,014.15 0.0M
2024-12-04 2,013.64 2,017.62 2,010.32 2,016.07 0.0M
2024-12-03 2,018.96 2,019.61 2,010.26 2,013.29 0.0M
2024-12-02 2,020.56 2,022.05 2,012.89 2,017.38 0.0M
2024-11-29 2,016.99 2,026.41 2,016.00 2,021.81 0.0M
2024-11-27 2,023.39 2,026.40 2,016.00 2,016.63 0.0M
2024-11-26 2,011.71 2,023.89 2,008.18 2,022.33 0.0M
2024-11-25 2,007.19 2,015.21 1,998.54 2,005.94 0.0M
2024-11-22 1,996.95 2,006.88 1,995.50 2,002.49 0.0M
2024-11-21 1,974.93 1,995.15 1,966.56 1,991.68 0.0M
2024-11-20 1,962.88 1,970.89 1,954.50 1,969.96 0.0M
2024-11-19 1,953.13 1,968.26 1,951.32 1,962.59 0.0M
2024-11-18 1,953.01 1,964.90 1,952.63 1,961.74 0.0M
2024-11-15 1,964.54 1,965.54 1,947.69 1,950.27 0.0M
2024-11-14 1,992.52 1,994.07 1,970.42 1,971.32 0.0M
2024-11-13 1,994.37 2,003.52 1,990.22 1,996.07 0.0M
2024-11-12 1,998.88 2,003.42 1,994.37 1,996.09 0.0M
2024-11-11 2,009.16 2,011.76 1,996.63 1,997.48 0.0M
2024-11-08 1,989.33 2,007.67 1,987.38 2,000.96 0.0M
2024-11-07 1,971.24 1,988.35 1,970.45 1,984.05 0.0M
2024-11-06 1,953.82 1,969.35 1,953.39 1,966.15 0.0M
2024-11-05 1,913.87 1,927.61 1,913.81 1,926.98 0.0M
2024-11-04 1,916.16 1,919.80 1,907.27 1,912.89 0.0M
2024-11-01 1,913.61 1,924.77 1,913.26 1,914.90 0.0M
2024-10-31 1,927.54 1,930.99 1,909.50 1,910.00 0.0M
2024-10-30 1,938.87 1,944.04 1,934.25 1,935.70 0.0M
2024-10-29 1,935.29 1,944.98 1,934.42 1,938.45 0.0M
2024-10-28 1,936.06 1,937.80 1,933.18 1,933.78 0.0M
2024-10-25 1,940.29 1,942.56 1,927.57 1,928.93 0.0M
2024-10-24 1,940.74 1,942.29 1,932.75 1,936.26 0.0M
2024-10-23 1,946.22 1,952.88 1,933.14 1,941.37 0.0M
2024-10-22 1,948.27 1,952.45 1,941.29 1,949.23 0.0M
2024-10-21 1,965.81 1,966.14 1,949.91 1,954.10 0.0M
2024-10-18 1,967.80 1,968.70 1,960.75 1,967.39 0.0M
2024-10-17 1,965.37 1,965.37 1,957.01 1,961.89 0.0M
2024-10-16 1,951.65 1,960.58 1,949.43 1,959.27 0.0M
2024-10-15 1,959.96 1,970.88 1,952.05 1,954.28 0.0M
2024-10-14 1,947.59 1,959.94 1,945.51 1,957.54 0.0M
2024-10-11 1,933.66 1,945.94 1,931.92 1,944.34 0.0M
2024-10-10 1,934.83 1,935.36 1,924.51 1,928.29 0.0M
2024-10-09 1,921.01 1,937.72 1,920.03 1,936.39 0.0M
2024-10-08 1,917.81 1,923.62 1,913.90 1,921.69 0.0M
2024-10-07 1,930.07 1,930.35 1,909.99 1,911.50 0.0M
2024-10-04 1,934.87 1,937.76 1,925.61 1,936.91 0.0M
2024-10-03 1,930.01 1,930.75 1,922.08 1,928.26 0.0M
2024-10-02 1,933.32 1,936.79 1,927.33 1,934.09 0.0M
2024-10-01 1,937.31 1,938.42 1,925.36 1,935.80 0.0M
2024-09-30 1,930.84 1,942.62 1,925.59 1,942.13 0.0M
2024-09-27 1,925.76 1,936.43 1,925.69 1,928.58 0.0M
2024-09-26 1,922.98 1,927.45 1,919.28 1,922.31 0.0M
2024-09-25 1,928.48 1,929.34 1,917.39 1,919.34 0.0M
2024-09-24 1,928.89 1,929.99 1,922.66 1,926.44 0.0M
2024-09-23 1,923.33 1,931.84 1,921.34 1,929.17 0.0M
2024-09-20 1,919.75 1,926.60 1,917.22 1,922.16 0.0M
2024-09-19 1,929.11 1,929.85 1,919.53 1,921.51 0.0M
2024-09-18 1,914.08 1,926.83 1,909.51 1,910.32 0.0M
2024-09-17 1,921.70 1,927.01 1,908.78 1,912.53 0.0M
2024-09-16 1,917.95 1,924.42 1,915.39 1,921.52 0.0M
2024-09-13 1,903.54 1,919.02 1,903.12 1,916.22 0.0M
2024-09-12 1,891.60 1,902.11 1,882.67 1,901.66 0.0M
2024-09-11 1,892.20 1,892.89 1,861.78 1,891.19 0.0M
2024-09-10 1,893.44 1,896.37 1,885.80 1,894.95 0.0M
2024-09-09 1,881.56 1,895.95 1,880.15 1,890.57 0.0M
2024-09-06 1,897.40 1,904.33 1,875.80 1,876.96 0.0M
2024-09-05 1,906.47 1,908.75 1,887.72 1,896.11 0.0M
2024-09-04 1,907.34 1,911.40 1,900.44 1,906.62 0.0M
2024-09-03 1,924.46 1,926.11 1,901.86 1,908.72 0.0M
2024-08-30 1,916.10 1,927.75 1,908.66 1,927.07 0.0M
2024-08-29 1,918.04 1,927.45 1,912.99 1,914.75 0.0M
2024-08-28 1,914.89 1,921.32 1,905.84 1,912.49 0.0M
2024-08-27 1,914.39 1,915.46 1,910.59 1,914.17 0.0M
2024-08-26 1,920.49 1,923.59 1,913.60 1,916.54 0.0M
2024-08-23 1,911.87 1,918.65 1,905.96 1,917.57 0.0M
2024-08-22 1,913.63 1,916.16 1,900.03 1,905.11 0.0M
2024-08-21 1,905.12 1,911.68 1,904.17 1,910.20 0.0M
2024-08-20 1,902.24 1,905.14 1,899.63 1,902.21 0.0M
2024-08-19 1,892.96 1,902.75 1,892.96 1,902.75 0.0M
2024-08-16 1,888.32 1,895.55 1,886.28 1,892.89 0.0M
2024-08-15 1,882.52 1,891.08 1,882.14 1,888.42 0.0M
2024-08-14 1,857.42 1,868.18 1,857.24 1,866.28 0.0M
2024-08-13 1,850.61 1,860.08 1,846.37 1,859.44 0.0M
2024-08-12 1,849.63 1,852.66 1,840.90 1,844.06 0.0M
2024-08-09 1,839.93 1,851.10 1,833.91 1,847.77 0.0M
2024-08-08 1,823.80 1,842.13 1,823.80 1,839.25 0.0M
2024-08-07 1,827.23 1,842.79 1,817.10 1,818.40 0.0M
2024-08-06 1,810.63 1,835.25 1,810.63 1,815.08 0.0M
2024-08-05 1,818.09 1,823.39 1,802.62 1,809.67 0.0M
2024-08-02 1,865.52 1,875.00 1,845.36 1,859.24 0.0M
2024-08-01 1,881.18 1,890.91 1,862.37 1,871.98 0.0M
2024-07-31 1,880.91 1,884.09 1,873.35 1,876.69 0.0M
2024-07-30 1,875.73 1,879.44 1,866.09 1,873.96 0.0M
2024-07-29 1,873.04 1,877.57 1,867.09 1,872.30 0.0M
2024-07-26 1,858.90 1,878.67 1,858.66 1,870.70 0.0M
2024-07-25 1,856.01 1,871.36 1,850.66 1,850.74 0.0M
2024-07-24 1,866.75 1,867.92 1,853.71 1,856.19 0.0M
2024-07-23 1,877.65 1,877.65 1,870.09 1,871.77 0.0M
2024-07-22 1,874.54 1,879.33 1,870.14 1,878.27 0.0M
2024-07-19 1,879.80 1,881.19 1,865.26 1,866.93 0.0M
2024-07-18 1,888.24 1,897.75 1,875.49 1,878.33 0.0M
2024-07-17 1,878.78 1,893.89 1,878.75 1,891.01 0.0M
2024-07-16 1,874.88 1,886.65 1,873.96 1,886.24 0.0M
2024-07-15 1,865.86 1,875.22 1,865.50 1,868.32 0.0M
2024-07-12 1,855.93 1,867.81 1,855.21 1,857.93 0.0M
2024-07-11 1,848.14 1,852.86 1,844.41 1,848.14 0.0M
2024-07-10 1,832.67 1,850.19 1,832.30 1,849.81 0.0M
2024-07-09 1,833.18 1,835.90 1,829.19 1,829.86 0.0M
2024-07-08 1,831.56 1,834.32 1,828.52 1,833.17 0.0M
2024-07-05 1,820.40 1,831.11 1,817.92 1,830.54 0.0M
2024-07-03 1,823.36 1,825.13 1,818.73 1,822.50 0.0M
2024-07-02 1,814.86 1,824.44 1,814.66 1,824.13 0.0M
2024-07-01 1,822.35 1,827.10 1,814.52 1,819.16 0.0M
2024-06-28 1,826.67 1,831.20 1,814.74 1,815.62 0.0M
2024-06-27 1,825.39 1,828.09 1,817.62 1,823.22 0.0M
2024-06-26 1,822.23 1,828.24 1,820.66 1,825.07 0.0M
2024-06-25 1,831.34 1,833.95 1,822.47 1,826.38 0.0M
2024-06-24 1,822.63 1,839.13 1,822.04 1,831.89 0.0M
2024-06-21 1,821.92 1,823.27 1,817.25 1,819.80 0.0M
2024-06-20 1,815.40 1,819.72 1,812.81 1,817.69 0.0M
2024-06-18 1,815.22 1,819.55 1,811.90 1,814.68 0.0M
2024-06-17 1,796.61 1,816.25 1,795.78 1,813.23 0.0M
2024-06-14 1,795.88 1,800.19 1,791.46 1,799.82 0.0M
2024-06-13 1,802.38 1,805.60 1,794.78 1,803.83 0.0M
2024-06-12 1,804.63 1,812.88 1,801.89 1,804.15 0.0M
2024-06-11 1,786.47 1,799.30 1,781.21 1,799.17 0.0M
2024-06-10 1,785.91 1,790.35 1,782.61 1,789.88 0.0M
2024-06-07 1,790.79 1,798.33 1,786.02 1,787.20 0.0M
2024-06-06 1,790.73 1,795.45 1,786.73 1,791.10 0.0M
2024-06-05 1,787.79 1,792.31 1,778.63 1,792.11 0.0M
2024-06-04 1,779.38 1,787.18 1,775.11 1,784.51 0.0M
2024-06-03 1,786.24 1,788.17 1,770.83 1,781.22 0.0M
2024-05-31 1,764.56 1,789.86 1,762.65 1,788.81 0.0M
2024-05-30 1,761.04 1,768.81 1,759.53 1,761.88 0.0M
2024-05-29 1,765.19 1,768.22 1,761.01 1,761.82 0.0M
2024-05-28 1,784.46 1,784.68 1,770.17 1,775.02 0.0M
2024-05-24 1,782.49 1,790.68 1,782.37 1,786.70 0.0M
2024-05-23 1,796.65 1,796.65 1,776.38 1,778.28 0.0M
2024-05-22 1,795.94 1,800.33 1,791.96 1,796.26 0.0M
2024-05-21 1,796.83 1,799.69 1,794.83 1,797.01 0.0M
2024-05-20 1,798.18 1,801.36 1,794.99 1,795.97 0.0M
2024-05-18 1,797.04 1,799.10 1,799.10 1,799.10 0.0M
2024-05-17 1,797.04 1,799.44 1,792.33 1,799.10 0.0M
2024-05-16 1,796.11 1,798.75 1,792.71 1,795.09 0.0M
2024-05-15 1,783.03 1,791.36 1,783.02 1,789.81 0.0M
2024-05-14 1,780.79 1,781.38 1,771.62 1,779.05 0.0M
2024-05-13 1,780.28 1,782.11 1,776.11 1,777.63 0.0M
2024-05-10 1,774.10 1,777.14 1,772.43 1,776.16 0.0M
2024-05-09 1,764.39 1,774.85 1,763.24 1,774.36 0.0M
2024-05-08 1,764.08 1,765.86 1,761.92 1,763.78 0.0M
2024-05-07 1,762.27 1,767.30 1,761.59 1,763.50 0.0M
2024-05-06 1,751.37 1,756.06 1,748.46 1,756.05 0.0M
2024-05-03 1,747.25 1,748.52 1,736.43 1,746.53 0.0M
2024-05-02 1,730.84 1,733.85 1,719.91 1,731.39 0.0M
2024-05-01 1,717.40 1,738.85 1,717.18 1,722.50 0.0M
2024-04-30 1,740.92 1,741.29 1,722.98 1,723.43 0.0M
2024-04-29 1,742.01 1,746.56 1,738.18 1,744.74 0.0M
2024-04-26 1,742.44 1,744.10 1,737.57 1,738.08 0.0M
2024-04-25 1,732.77 1,736.32 1,720.33 1,734.41 0.0M
2024-04-24 1,736.78 1,744.32 1,733.50 1,742.71 0.0M
2024-04-23 1,732.95 1,742.10 1,732.47 1,738.87 0.0M
2024-04-22 1,726.82 1,739.88 1,723.89 1,730.27 0.0M
2024-04-19 1,717.33 1,725.12 1,716.34 1,721.72 0.0M
2024-04-18 1,725.76 1,727.47 1,713.21 1,715.99 0.0M
2024-04-17 1,732.74 1,734.52 1,718.19 1,721.97 0.0M
2024-04-16 1,734.63 1,736.31 1,724.44 1,726.27 0.0M
2024-04-15 1,755.16 1,760.79 1,731.32 1,733.21 0.0M
2024-04-12 1,757.12 1,763.14 1,742.72 1,746.03 0.0M
2024-04-11 1,764.11 1,768.46 1,752.70 1,763.19 0.0M
2024-04-10 1,762.15 1,765.72 1,753.21 1,761.65 0.0M
2024-04-09 1,778.59 1,781.45 1,763.48 1,773.24 0.0M
2024-04-08 1,779.70 1,781.64 1,776.14 1,776.29 0.0M
2024-04-05 1,772.01 1,783.42 1,770.32 1,780.16 0.0M
2024-04-04 1,795.80 1,796.55 1,767.98 1,769.53 0.0M
2024-04-03 1,789.85 1,791.69 1,783.82 1,785.78 0.0M
2024-04-02 1,804.88 1,805.16 1,791.76 1,796.01 0.0M
2024-04-01 1,809.27 1,811.26 1,805.57 1,809.16 0.0M
2024-03-28 1,808.34 1,812.79 1,806.78 1,809.59 0.0M
2024-03-27 1,791.27 1,806.88 1,791.12 1,806.60 0.0M
2024-03-26 1,786.29 1,790.20 1,784.18 1,784.35 0.0M
2024-03-25 1,789.13 1,791.52 1,785.50 1,786.01 0.0M
2024-03-22 1,796.81 1,796.81 1,791.85 1,792.05 0.0M
2024-03-21 1,797.48 1,799.59 1,795.30 1,796.00 0.0M
2024-03-20 1,787.86 1,795.61 1,784.44 1,795.38 0.0M
2024-03-19 1,779.66 1,788.92 1,776.79 1,788.43 0.0M
2024-03-18 1,777.65 1,784.34 1,775.82 1,776.86 0.0M
2024-03-15 1,778.53 1,784.33 1,773.09 1,777.50 0.0M
2024-03-14 1,793.72 1,793.83 1,782.30 1,789.91 0.0M
2024-03-13 1,790.33 1,793.06 1,784.68 1,788.59 0.0M
2024-03-12 1,777.87 1,789.66 1,772.80 1,786.73 0.0M
2024-03-11 1,768.02 1,776.07 1,763.75 1,775.57 0.0M
2024-03-08 1,767.24 1,775.41 1,766.91 1,767.94 0.0M
2024-03-07 1,770.28 1,772.50 1,767.14 1,769.64 0.0M
2024-03-06 1,760.93 1,771.16 1,760.67 1,763.96 0.0M
2024-03-05 1,760.83 1,765.05 1,751.50 1,756.45 0.0M
2024-03-04 1,770.98 1,772.29 1,764.76 1,766.22 0.0M
2024-03-01 1,768.92 1,776.70 1,768.63 1,775.52 0.0M
2024-02-29 1,766.87 1,767.13 1,757.36 1,764.82 0.0M
2024-02-28 1,769.18 1,769.52 1,761.26 1,764.89 0.0M
2024-02-27 1,766.00 1,768.36 1,762.36 1,767.40 0.0M
2024-02-26 1,774.39 1,774.39 1,767.74 1,767.88 0.0M
2024-02-23 1,772.36 1,776.16 1,770.66 1,772.81 0.0M
2024-02-22 1,754.76 1,772.30 1,752.20 1,769.62 0.0M
2024-02-21 1,744.08 1,749.33 1,738.75 1,749.08 0.0M
2024-02-20 1,742.07 1,749.76 1,741.54 1,743.95 0.0M
2024-02-16 1,750.24 1,754.68 1,743.78 1,744.71 0.0M
2024-02-15 1,739.90 1,748.78 1,739.90 1,748.19 0.0M
2024-02-14 1,738.21 1,739.65 1,727.47 1,738.64 0.0M
2024-02-13 1,740.19 1,743.37 1,727.36 1,736.18 0.0M
2024-02-12 1,745.52 1,752.21 1,743.54 1,746.72 0.0M
2024-02-09 1,745.22 1,747.89 1,743.43 1,747.32 0.0M
2024-02-08 1,742.42 1,744.98 1,738.65 1,744.09 0.0M
2024-02-07 1,741.93 1,746.35 1,739.92 1,744.38 0.0M
2024-02-06 1,729.97 1,737.07 1,728.18 1,735.23 0.0M
2024-02-05 1,733.23 1,734.44 1,723.76 1,728.46 0.0M
2024-02-02 1,726.72 1,743.42 1,726.29 1,737.29 0.0M
2024-02-01 1,715.98 1,731.49 1,715.54 1,731.43 0.0M
2024-01-31 1,732.75 1,735.83 1,714.42 1,714.81 0.0M
2024-01-30 1,727.72 1,733.93 1,725.62 1,733.38 0.0M
2024-01-29 1,722.25 1,728.73 1,716.90 1,728.01 0.0M
2024-01-26 1,723.89 1,725.71 1,717.48 1,722.02 0.0M
2024-01-25 1,715.14 1,721.94 1,711.48 1,721.72 0.0M
2024-01-24 1,719.17 1,721.07 1,710.01 1,710.61 0.0M
2024-01-23 1,711.98 1,713.93 1,708.22 1,713.65 0.0M
2024-01-22 1,707.02 1,712.55 1,705.88 1,711.74 0.0M
2024-01-19 1,700.11 1,706.57 1,692.62 1,704.22 0.0M
2024-01-18 1,687.81 1,697.16 1,680.90 1,696.20 0.0M
2024-01-17 1,681.49 1,689.80 1,679.62 1,684.93 0.0M
2024-01-16 1,696.37 1,696.37 1,684.76 1,688.93 0.0M
2024-01-12 1,699.50 1,701.62 1,693.56 1,698.66 0.0M
2024-01-11 1,695.11 1,695.66 1,681.68 1,692.84 0.0M
2024-01-10 1,688.32 1,694.13 1,685.79 1,692.21 0.0M
2024-01-09 1,686.27 1,688.96 1,682.25 1,688.47 0.0M
2024-01-08 1,678.00 1,691.80 1,674.97 1,691.69 0.0M
2024-01-05 1,680.25 1,686.29 1,673.31 1,677.70 0.0M
2024-01-04 1,688.21 1,691.33 1,679.15 1,679.43 0.0M
2024-01-03 1,688.77 1,693.52 1,683.76 1,685.15 0.0M
2024-01-02 1,675.72 1,691.32 1,675.72 1,689.04 0.0M