NASDAQ 100 Double Leverage (NDXL)

NDXL
🏛️ Estados Unidos →
67,676.00
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 38,127.01 38,204.00 37,474.89 37,781.85 0.0M
2023-12-28 38,408.88 38,434.40 38,083.00 38,115.27 0.0M
2023-12-27 38,111.00 38,227.61 37,946.08 38,159.04 0.0M
2023-12-26 37,760.95 38,167.71 37,746.52 38,037.47 0.0M
2023-12-22 37,705.57 37,885.76 37,278.09 37,608.76 0.0M
2023-12-21 37,358.01 37,572.27 36,923.88 37,525.29 0.0M
2023-12-20 37,573.62 38,009.93 36,622.28 36,631.70 0.0M
2023-12-19 37,449.25 37,801.71 37,445.32 37,796.53 0.0M
2023-12-18 36,996.30 37,588.94 36,988.19 37,435.39 0.0M
2023-12-15 36,818.80 37,185.25 36,686.04 36,980.16 0.0M
2023-12-14 36,898.44 37,151.95 36,081.28 36,607.04 0.0M
2023-12-13 35,976.38 36,803.60 35,823.22 36,721.82 0.0M
2023-12-12 35,187.52 35,816.04 35,039.12 35,816.04 0.0M
2023-12-11 34,590.10 35,291.27 34,556.73 35,245.91 0.0M
2023-12-08 34,105.66 34,741.37 34,040.05 34,671.93 0.0M
2023-12-07 33,841.90 34,495.10 33,787.89 34,410.33 0.0M
2023-12-06 34,284.05 34,287.21 33,375.87 33,423.13 0.0M
2023-12-05 33,325.80 34,040.49 33,312.77 33,810.46 0.0M
2023-12-04 33,643.33 33,709.14 33,035.52 33,654.27 0.0M
2023-12-01 33,899.52 34,418.30 33,652.64 34,349.06 0.0M
2023-11-30 34,312.59 34,423.42 33,617.14 34,141.75 0.0M
2023-11-29 34,849.78 35,086.91 34,270.70 34,317.62 0.0M
2023-11-28 34,120.39 34,511.50 34,037.96 34,421.10 0.0M
2023-11-27 34,251.90 34,576.51 34,090.72 34,218.66 0.0M
2023-11-24 34,289.79 34,429.91 34,142.56 34,320.60 0.0M
2023-11-22 34,518.91 34,919.77 34,254.57 34,414.57 0.0M
2023-11-21 34,206.82 34,278.08 33,841.61 34,129.53 0.0M
2023-11-20 33,762.56 34,664.14 33,760.99 34,537.60 0.0M
2023-11-17 33,602.59 33,913.14 33,444.77 33,747.50 0.0M
2023-11-16 33,442.79 33,772.45 33,327.95 33,732.17 0.0M
2023-11-15 33,944.02 34,041.53 33,448.48 33,669.27 0.0M
2023-11-14 33,370.40 33,812.36 33,294.35 33,654.45 0.0M
2023-11-13 32,227.70 32,459.77 31,957.77 32,284.52 0.0M
2023-11-10 31,360.03 32,518.39 31,297.82 32,493.48 0.0M
2023-11-09 31,774.97 31,902.94 31,032.33 31,100.82 0.0M
2023-11-08 31,626.12 31,746.96 31,242.32 31,623.40 0.0M
2023-11-07 31,171.82 31,718.42 30,973.66 31,557.21 0.0M
2023-11-06 30,912.66 31,088.05 30,618.13 30,985.06 0.0M
2023-11-03 30,312.60 30,975.96 30,232.69 30,773.36 0.0M
2023-11-02 29,805.07 30,097.50 29,550.97 30,053.06 0.0M
2023-11-01 28,226.11 29,099.20 28,180.23 29,048.75 0.0M
2023-10-31 27,792.41 28,100.82 27,372.13 28,059.51 0.0M
2023-10-30 27,578.34 27,978.07 27,355.42 27,775.97 0.0M
2023-10-27 27,443.11 27,730.48 27,002.71 27,193.75 0.0M
2023-10-26 27,723.30 27,950.99 26,728.04 26,927.49 0.0M
2023-10-25 29,031.14 29,037.60 27,913.37 27,990.87 0.0M
2023-10-24 29,183.33 29,562.24 28,913.92 29,450.22 0.0M
2023-10-23 28,538.56 29,455.29 28,163.38 28,896.71 0.0M
2023-10-20 29,505.00 29,619.80 28,701.37 28,736.46 0.0M
2023-10-19 30,432.73 30,605.75 29,495.23 29,632.02 0.0M
2023-10-18 30,610.53 30,945.30 29,968.47 30,146.76 0.0M
2023-10-17 30,560.25 31,292.37 30,245.29 31,024.52 0.0M
2023-10-16 30,756.68 31,387.90 30,727.33 31,238.20 0.0M
2023-10-13 31,480.28 31,507.66 30,315.89 30,529.12 0.0M
2023-10-12 31,644.71 31,934.02 30,926.65 31,313.42 0.0M
2023-10-11 31,362.83 31,583.58 31,054.80 31,554.38 0.0M
2023-10-10 30,873.50 31,560.14 30,777.38 31,108.55 0.0M
2023-10-09 30,053.41 30,863.92 29,828.46 30,768.29 0.0M
2023-10-06 29,075.60 30,674.30 28,890.24 30,481.48 0.0M
2023-10-05 29,670.93 29,731.76 28,926.50 29,484.66 0.0M
2023-10-04 29,056.15 29,808.65 28,974.20 29,702.45 0.0M
2023-10-03 29,592.82 29,899.15 28,623.49 28,871.87 0.0M
2023-10-02 29,495.51 30,194.24 29,429.87 29,975.31 0.0M
2023-09-29 30,051.85 30,246.19 29,296.36 29,498.55 0.0M
2023-09-28 28,770.36 29,790.17 28,687.74 29,453.11 0.0M
2023-09-27 29,049.57 29,275.88 28,385.23 28,970.35 0.0M
2023-09-26 29,332.57 29,372.95 28,676.96 28,838.67 0.0M
2023-09-25 29,315.71 29,750.61 29,126.22 29,741.70 0.0M
2023-09-22 29,706.07 30,104.23 29,426.27 29,483.42 0.0M
2023-09-21 29,947.84 30,094.02 29,450.05 29,460.49 0.0M
2023-09-20 31,651.72 31,734.08 30,582.33 30,591.95 0.0M
2023-09-19 31,354.10 31,634.38 31,008.41 31,515.07 0.0M
2023-09-18 31,395.19 31,843.05 31,371.48 31,661.94 0.0M
2023-09-15 32,526.96 32,567.16 31,459.74 31,581.13 0.0M
2023-09-14 32,563.27 32,898.26 32,161.01 32,734.87 0.0M
2023-09-13 31,982.50 32,489.98 31,829.15 32,213.60 0.0M
2023-09-12 32,399.33 32,641.57 31,926.75 31,972.67 0.0M
2023-09-11 32,488.01 32,793.67 32,147.38 32,705.92 0.0M
2023-09-08 31,899.67 32,353.59 31,809.79 31,960.90 0.0M
2023-09-07 31,520.24 32,000.05 31,370.81 31,875.13 0.0M
2023-09-06 32,762.83 32,846.42 32,007.30 32,355.51 0.0M
2023-09-05 32,739.13 33,148.14 32,566.90 32,941.73 0.0M
2023-09-01 33,356.13 33,432.20 32,626.92 32,888.29 0.0M
2023-08-31 32,828.05 33,250.25 32,789.80 32,936.77 0.0M
2023-08-30 32,458.50 32,872.43 32,269.91 32,777.99 0.0M
2023-08-29 31,043.23 32,482.85 31,008.20 32,420.84 0.0M
2023-08-28 31,017.34 31,225.54 30,662.27 31,087.00 0.0M
2023-08-25 30,310.09 30,889.31 29,725.94 30,647.37 0.0M
2023-08-24 32,066.99 32,068.29 30,135.17 30,141.87 0.0M
2023-08-23 30,705.43 31,694.34 30,705.43 31,527.09 0.0M
2023-08-22 31,069.80 31,080.97 30,449.31 30,551.89 0.0M
2023-08-21 29,964.24 30,760.16 29,872.70 30,670.49 0.0M
2023-08-18 29,280.73 29,907.82 29,151.62 29,706.43 0.0M
2023-08-17 30,727.65 30,753.24 29,724.21 29,795.97 0.0M
2023-08-16 31,059.57 31,289.02 30,448.42 30,458.55 0.0M
2023-08-15 31,693.67 31,780.79 31,033.19 31,130.69 0.0M
2023-08-14 30,939.53 31,841.71 30,871.59 31,838.90 0.0M
2023-08-11 31,045.01 31,428.67 30,891.31 31,118.18 0.0M
2023-08-10 31,911.50 32,531.77 31,308.67 31,543.24 0.0M
2023-08-09 32,215.47 32,222.94 31,334.93 31,435.15 0.0M
2023-08-08 32,188.79 32,258.42 31,631.36 32,161.73 0.0M
2023-08-07 32,519.51 32,752.33 32,111.88 32,739.68 0.0M
2023-08-04 32,812.19 33,246.88 32,125.45 32,194.22 0.0M
2023-08-03 32,253.38 32,884.84 32,181.03 32,532.45 0.0M
2023-08-02 33,437.21 33,438.12 32,396.39 32,610.46 0.0M
2023-08-01 34,032.03 34,255.99 33,769.01 34,123.57 0.0M
2023-07-31 34,373.92 34,501.29 34,062.36 34,298.61 0.0M
2023-07-28 33,771.63 34,448.65 33,718.49 34,288.07 0.0M
2023-07-27 34,223.63 34,487.22 32,860.47 33,070.02 0.0M
2023-07-26 33,285.96 33,531.84 32,846.28 33,222.35 0.0M
2023-07-25 33,160.17 33,756.97 33,155.79 33,495.08 0.0M
2023-07-24 33,131.34 33,257.38 32,702.20 33,015.48 0.0M
2023-07-21 33,488.91 33,684.10 32,870.63 32,935.32 0.0M
2023-07-20 34,216.67 34,454.21 32,954.67 33,113.50 0.0M
2023-07-19 34,969.88 35,162.57 34,503.71 34,698.58 0.0M
2023-07-18 34,031.03 35,006.40 33,752.25 34,769.80 0.0M
2023-07-17 33,764.08 34,357.11 33,626.93 34,217.29 0.0M
2023-07-14 33,787.17 34,262.50 33,445.95 33,595.38 0.0M
2023-07-13 33,035.62 33,758.80 32,985.64 33,628.13 0.0M
2023-07-12 32,391.66 32,747.27 32,099.39 32,508.63 0.0M
2023-07-11 31,511.16 31,791.68 31,118.65 31,723.89 0.0M
2023-07-10 31,364.88 31,508.92 30,916.71 31,422.07 0.0M
2023-07-07 31,540.97 32,128.34 31,381.94 31,399.92 0.0M
2023-07-06 31,475.96 31,697.11 31,117.07 31,625.28 0.0M
2023-07-05 31,950.81 32,415.03 31,939.39 32,113.21 0.0M
2023-07-03 32,067.30 32,246.35 31,911.37 32,143.92 0.0M
2023-06-30 31,643.77 32,177.85 31,628.49 32,034.29 0.0M
2023-06-29 31,151.32 31,240.16 30,782.42 31,044.75 0.0M
2023-06-28 30,784.75 31,511.83 30,741.32 31,152.08 0.0M
2023-06-27 30,284.55 31,187.23 30,183.05 31,079.25 0.0M
2023-06-26 30,770.34 31,252.19 30,025.13 30,033.43 0.0M
2023-06-23 30,836.29 31,274.31 30,595.61 30,887.64 0.0M
2023-06-22 30,511.84 31,532.62 30,499.68 31,524.74 0.0M
2023-06-21 31,441.70 31,525.27 30,630.79 30,804.87 0.0M
2023-06-20 31,519.80 31,902.49 31,142.07 31,661.48 0.0M
2023-06-16 32,538.84 32,589.70 31,694.73 31,739.09 0.0M
2023-06-15 31,186.84 32,430.51 31,104.84 32,174.42 0.0M
2023-06-14 30,961.98 31,473.71 30,506.55 31,426.24 0.0M
2023-06-13 31,037.86 31,122.76 30,455.22 30,994.88 0.0M
2023-06-12 29,840.60 30,539.95 29,653.86 30,518.42 0.0M
2023-06-09 29,678.71 30,077.94 29,327.46 29,492.98 0.0M
2023-06-08 28,659.05 29,395.16 28,640.89 29,320.12 0.0M
2023-06-07 29,699.13 30,003.05 28,520.68 28,599.69 0.0M
2023-06-06 29,511.61 29,786.08 29,311.62 29,641.90 0.0M
2023-06-05 29,614.04 30,073.40 29,478.67 29,639.98 0.0M
2023-06-02 29,494.06 29,812.38 29,191.14 29,613.58 0.0M
2023-06-01 28,504.81 29,399.83 28,308.59 29,193.07 0.0M
2023-05-31 28,608.02 28,937.00 28,296.80 28,449.33 0.0M
2023-05-30 29,302.76 29,521.49 28,643.47 28,859.51 0.0M
2023-05-26 27,447.01 28,772.16 27,414.21 28,650.65 0.0M
2023-05-25 27,180.50 27,432.46 26,765.38 27,247.87 0.0M
2023-05-24 25,916.91 26,173.00 25,655.51 25,976.27 0.0M
2023-05-23 26,635.01 26,842.80 26,204.15 26,241.60 0.0M
2023-05-22 26,762.82 27,105.58 26,714.86 26,935.05 0.0M
2023-05-19 26,920.59 27,043.95 26,614.25 26,768.18 0.0M
2023-05-18 26,031.17 26,932.15 26,023.00 26,893.38 0.0M
2023-05-17 25,526.76 26,032.00 25,318.43 25,960.02 0.0M
2023-05-16 25,194.21 25,620.80 25,191.97 25,347.56 0.0M
2023-05-15 25,074.40 25,327.98 24,870.11 25,304.32 0.0M
2023-05-12 25,292.65 25,369.51 24,725.59 25,040.73 0.0M
2023-05-11 25,183.04 25,313.97 24,917.11 25,231.60 0.0M
2023-05-10 24,931.37 25,213.89 24,546.15 25,077.88 0.0M
2023-05-09 24,639.38 24,737.32 24,509.25 24,536.32 0.0M
2023-05-08 24,712.65 24,919.41 24,510.85 24,879.10 0.0M
2023-05-05 24,079.47 24,886.25 24,039.99 24,769.21 0.0M
2023-05-04 23,876.20 24,059.71 23,598.34 23,760.11 0.0M
2023-05-03 24,282.63 24,684.31 23,923.64 23,939.05 0.0M
2023-05-02 24,668.73 24,728.62 24,001.69 24,251.31 0.0M
2023-05-01 24,685.94 24,904.10 24,526.24 24,694.74 0.0M
2023-04-28 24,363.92 24,765.28 24,206.36 24,760.08 0.0M
2023-04-27 23,732.14 24,500.70 23,642.74 24,444.28 0.0M
2023-04-26 22,879.15 23,611.22 23,085.50 23,168.44 0.0M
2023-04-25 23,539.11 23,642.51 22,875.97 22,879.15 0.0M
2023-04-24 23,823.67 24,053.56 23,463.52 23,779.71 0.0M
2023-04-21 23,792.31 24,014.66 23,532.64 23,904.16 0.0M
2023-04-20 23,765.55 24,304.92 23,660.03 23,853.30 0.0M
2023-04-19 23,880.87 24,383.77 23,864.89 24,237.30 0.0M
2023-04-18 24,580.12 24,638.92 24,075.96 24,252.23 0.0M
2023-04-17 24,113.03 24,307.20 23,846.39 24,240.64 0.0M
2023-04-14 24,091.56 24,491.00 23,786.42 24,220.84 0.0M
2023-04-13 23,656.33 24,389.99 23,645.87 24,335.29 0.0M
2023-04-12 24,107.12 24,210.02 23,333.06 23,388.32 0.0M
2023-04-11 24,099.70 24,133.27 23,756.26 23,817.30 0.0M
2023-04-10 23,717.95 24,145.27 23,440.06 24,142.97 0.0M
2023-04-06 23,574.85 24,256.17 23,402.43 24,199.13 0.0M
2023-04-05 24,184.70 24,216.24 23,581.19 23,851.65 0.0M
2023-04-04 24,592.63 24,737.25 24,162.19 24,349.14 0.0M
2023-04-03 24,292.36 24,567.00 24,114.40 24,532.85 0.0M
2023-03-31 23,885.02 24,694.67 23,881.50 24,667.11 0.0M
2023-03-30 23,764.31 23,957.68 23,615.20 23,867.05 0.0M
2023-03-29 23,163.81 23,519.31 23,043.85 23,443.01 0.0M
2023-03-28 22,761.98 22,761.98 22,268.23 22,602.22 0.0M
2023-03-27 23,284.02 23,434.83 22,739.46 22,830.71 0.0M
2023-03-24 22,941.07 23,193.73 22,606.63 23,182.03 0.0M
2023-03-23 23,071.02 23,659.34 22,627.83 23,048.26 0.0M
2023-03-22 23,107.37 23,837.18 22,459.47 22,471.71 0.0M
2023-03-21 22,756.14 23,182.20 22,539.39 23,107.03 0.0M
2023-03-20 22,203.55 22,526.52 21,918.29 22,470.38 0.0M
2023-03-17 22,507.42 22,880.90 22,055.45 22,327.16 0.0M
2023-03-16 21,259.81 22,600.75 21,185.70 22,550.78 0.0M
2023-03-15 20,815.76 21,463.66 20,617.23 21,400.59 0.0M
2023-03-14 20,811.36 21,285.74 20,664.21 21,224.20 0.0M
2023-03-13 19,707.88 20,795.05 19,516.41 20,285.72 0.0M
2023-03-10 20,567.52 20,800.26 19,841.72 19,980.22 0.0M
2023-03-09 21,370.56 21,753.17 20,461.28 20,550.43 0.0M
2023-03-08 21,200.33 21,397.13 20,926.72 21,319.37 0.0M
2023-03-07 21,634.06 21,777.75 21,024.95 21,102.91 0.0M
2023-03-06 21,782.77 22,212.42 21,617.26 21,634.55 0.0M
2023-03-03 20,981.65 21,635.67 20,928.35 21,602.41 0.0M
2023-03-02 20,023.70 20,859.14 20,023.70 20,757.59 0.0M
2023-03-01 20,701.05 20,796.74 20,286.88 20,397.15 0.0M
2023-02-28 20,755.70 21,117.43 20,685.19 20,756.98 0.0M
2023-02-27 20,982.04 21,163.24 20,734.56 20,814.02 0.0M
2023-02-24 20,555.94 20,690.41 20,280.32 20,520.52 0.0M
2023-02-23 21,411.50 21,421.73 20,646.62 21,258.26 0.0M
2023-02-22 20,934.44 21,178.34 20,659.09 20,867.36 0.0M
2023-02-21 21,363.68 21,547.61 20,842.31 20,849.64 0.0M
2023-02-17 21,897.67 22,016.32 21,474.34 21,918.68 0.0M
2023-02-16 22,414.61 22,991.63 22,213.88 22,222.93 0.0M
2023-02-15 22,555.23 23,125.83 22,391.79 23,120.61 0.0M
2023-02-14 22,134.18 22,904.07 21,930.21 22,772.91 0.0M
2023-02-13 21,941.94 22,530.29 21,789.62 22,457.87 0.0M
2023-02-10 21,774.62 22,020.76 21,410.08 21,768.65 0.0M
2023-02-09 23,108.58 23,115.76 21,850.14 22,043.28 0.0M
2023-02-08 23,133.38 23,241.17 22,368.08 22,456.96 0.0M
2023-02-07 22,404.14 23,468.87 22,205.87 23,313.40 0.0M
2023-02-06 22,385.37 22,711.66 22,179.15 22,369.83 0.0M
2023-02-03 22,580.33 23,716.12 22,580.33 22,773.75 0.0M
2023-02-02 23,096.95 23,902.67 22,902.74 23,624.91 0.0M
2023-02-01 21,095.93 22,392.39 20,826.17 22,057.67 0.0M
2023-01-31 20,507.66 21,155.28 20,507.66 21,147.72 0.0M
2023-01-30 20,972.38 21,114.90 20,476.14 20,498.22 0.0M
2023-01-27 20,821.42 21,685.62 20,820.24 21,401.38 0.0M
2023-01-26 20,733.22 21,017.80 20,325.72 21,003.01 0.0M
2023-01-25 19,583.62 20,289.22 19,288.96 20,196.23 0.0M
2023-01-24 20,158.43 20,455.43 20,079.81 20,308.59 0.0M
2023-01-23 19,658.05 20,556.29 19,543.01 20,400.40 0.0M
2023-01-20 18,719.34 19,568.77 18,606.93 19,555.11 0.0M
2023-01-19 18,662.42 18,805.65 18,353.83 18,498.55 0.0M
2023-01-18 19,639.32 19,819.24 18,857.09 18,880.46 0.0M
2023-01-17 19,289.78 19,572.56 19,130.57 19,375.68 0.0M
2023-01-13 18,736.98 19,355.26 18,688.64 19,333.71 0.0M
2023-01-12 19,003.82 19,200.51 18,356.72 19,063.94 0.0M
2023-01-11 18,410.79 18,881.96 18,285.76 18,877.51 0.0M
2023-01-10 17,798.20 18,245.28 17,738.91 18,239.54 0.0M
2023-01-09 18,006.85 18,558.16 17,853.63 17,927.83 0.0M
2023-01-06 16,988.76 17,848.62 16,641.77 17,716.61 0.0M
2023-01-05 17,089.15 17,105.31 16,742.90 16,784.07 0.0M
2023-01-04 17,447.16 17,548.71 16,929.15 17,337.93 0.0M
2023-01-03 17,735.51 17,909.75 16,883.09 17,175.33 0.0M