NASDAQ 100 Double Leverage (NDXL)

NDXL
🏛️ Estados Unidos →
67,118.00
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 55,045.38 55,149.31 53,617.06 53,785.74 0.0M
2024-12-30 54,706.48 55,528.31 53,960.51 54,748.30 0.0M
2024-12-27 57,065.63 57,114.31 55,255.55 56,215.65 0.0M
2024-12-26 57,608.77 58,160.34 57,138.81 57,791.34 0.0M
2024-12-24 56,738.65 57,962.92 56,710.29 57,962.92 0.0M
2024-12-23 55,702.94 56,461.01 54,975.20 56,425.04 0.0M
2024-12-20 53,532.74 56,629.73 53,399.09 55,334.77 0.0M
2024-12-19 55,707.67 55,992.35 54,333.03 54,421.37 0.0M
2024-12-18 59,086.75 59,401.92 54,604.69 54,941.03 0.0M
2024-12-17 59,224.97 59,540.51 58,779.25 59,211.14 0.0M
2024-12-16 58,641.54 59,931.28 58,579.54 59,736.31 0.0M
2024-12-13 58,123.34 58,637.29 57,363.42 58,073.62 0.0M
2024-12-12 57,408.72 57,744.46 57,109.20 57,208.39 0.0M
2024-12-11 56,838.46 58,117.87 56,804.49 58,009.32 0.0M
2024-12-10 56,598.01 56,989.55 55,656.16 55,944.69 0.0M
2024-12-09 57,039.19 57,231.27 56,121.99 56,334.35 0.0M
2024-12-06 56,460.50 57,341.91 56,413.39 57,320.58 0.0M
2024-12-05 56,626.85 56,779.58 56,220.95 56,293.15 0.0M
2024-12-04 55,975.07 56,686.78 55,865.82 56,655.11 0.0M
2024-12-03 54,654.85 55,326.28 54,526.51 55,292.69 0.0M
2024-12-02 53,973.23 55,151.53 53,973.23 54,964.28 0.0M
2024-11-29 52,971.34 53,915.47 52,874.25 53,783.28 0.0M
2024-11-27 53,405.92 53,409.27 52,187.61 52,851.07 0.0M
2024-11-26 53,513.27 53,888.22 53,313.12 53,775.75 0.0M
2024-11-25 53,761.54 54,168.73 52,707.49 53,179.98 0.0M
2024-11-22 52,858.50 53,163.17 52,441.53 53,056.05 0.0M
2024-11-21 53,058.02 53,259.58 51,337.91 52,882.74 0.0M
2024-11-20 52,483.85 52,563.88 51,169.89 52,515.73 0.0M
2024-11-19 51,354.52 52,672.11 51,292.00 52,612.12 0.0M
2024-11-18 51,438.21 52,301.85 51,192.55 51,884.83 0.0M
2024-11-15 52,649.58 52,673.17 50,771.60 51,178.46 0.0M
2024-11-14 54,577.60 54,658.37 53,603.18 53,772.37 0.0M
2024-11-13 54,572.92 55,119.44 54,082.78 54,502.87 0.0M
2024-11-12 54,871.17 55,074.96 54,045.56 54,690.74 0.0M
2024-11-11 55,221.60 55,277.72 54,296.23 54,885.04 0.0M
2024-11-08 54,789.75 55,161.35 54,616.71 54,964.57 0.0M
2024-11-07 53,839.91 55,051.54 53,839.91 54,891.47 0.0M
2024-11-06 52,209.22 53,386.31 51,986.26 53,257.99 0.0M
2024-11-05 49,590.18 50,607.05 49,590.18 50,499.84 0.0M
2024-11-04 49,443.72 49,916.08 48,884.56 49,206.43 0.0M
2024-11-01 49,192.62 50,208.55 49,168.83 49,572.60 0.0M
2024-10-31 50,576.24 50,576.24 48,827.16 48,878.37 0.0M
2024-10-30 52,019.41 52,266.41 51,347.58 51,393.08 0.0M
2024-10-29 51,314.92 52,478.05 50,939.81 52,229.10 0.0M
2024-10-28 51,755.37 51,833.08 51,200.36 51,231.81 0.0M
2024-10-25 51,273.86 52,265.12 51,110.27 51,259.35 0.0M
2024-10-24 50,494.93 50,786.92 50,093.79 50,670.10 0.0M
2024-10-23 51,047.68 51,094.28 49,186.44 49,853.10 0.0M
2024-10-22 50,820.73 51,733.55 50,628.45 51,459.72 0.0M
2024-10-21 50,947.54 51,482.45 50,506.95 51,355.44 0.0M
2024-10-18 51,011.66 51,371.07 50,936.95 51,189.66 0.0M
2024-10-17 51,453.02 51,464.85 50,508.39 50,528.36 0.0M
2024-10-16 50,448.02 50,586.62 49,767.48 50,453.93 0.0M
2024-10-15 51,824.82 52,035.44 50,003.58 50,390.28 0.0M
2024-10-14 51,446.40 52,089.61 51,391.05 51,813.61 0.0M
2024-10-11 50,407.15 51,202.82 50,343.54 50,995.70 0.0M
2024-10-10 50,466.42 51,216.12 50,224.67 50,851.43 0.0M
2024-10-09 50,140.05 51,073.03 49,891.91 50,995.33 0.0M
2024-10-08 49,187.42 50,320.93 49,083.48 50,198.49 0.0M
2024-10-07 49,462.01 49,638.58 48,507.80 48,695.52 0.0M
2024-10-04 49,835.79 49,936.84 48,872.88 49,884.31 0.0M
2024-10-03 48,303.31 49,240.70 48,184.60 48,702.23 0.0M
2024-10-02 48,378.09 49,119.43 47,910.74 48,754.95 0.0M
2024-10-01 49,979.45 50,030.04 47,864.50 48,618.16 0.0M
2024-09-30 49,554.73 50,118.31 49,024.79 50,059.86 0.0M
2024-09-27 50,517.02 50,543.33 49,599.88 49,822.71 0.0M
2024-09-26 51,150.10 51,150.10 49,626.81 50,365.55 0.0M
2024-09-25 49,412.14 50,013.88 49,406.87 49,662.11 0.0M
2024-09-24 49,396.65 49,727.46 48,517.02 49,531.54 0.0M
2024-09-23 49,063.48 49,280.84 48,812.54 49,080.71 0.0M
2024-09-20 48,925.61 49,071.03 48,017.98 48,802.98 0.0M
2024-09-19 48,851.57 49,590.14 48,490.78 49,049.95 0.0M
2024-09-18 47,317.22 48,117.11 46,601.24 46,667.57 0.0M
2024-09-17 47,621.56 47,895.82 46,639.58 47,101.33 0.0M
2024-09-16 47,013.68 47,175.77 46,435.84 47,063.72 0.0M
2024-09-13 46,958.06 47,737.40 46,902.72 47,532.66 0.0M
2024-09-12 46,199.73 47,256.67 45,865.25 47,096.47 0.0M
2024-09-11 44,464.40 46,348.33 42,890.86 46,211.48 0.0M
2024-09-10 43,799.11 44,375.55 43,092.54 44,298.11 0.0M
2024-09-09 43,146.80 43,672.31 42,638.12 43,519.89 0.0M
2024-09-06 44,720.13 44,851.56 42,340.77 42,437.18 0.0M
2024-09-05 44,544.50 45,671.75 44,271.66 44,856.76 0.0M
2024-09-04 44,400.28 45,531.12 44,286.91 44,821.69 0.0M
2024-09-03 47,360.26 47,360.26 44,569.54 45,006.25 0.0M
2024-08-30 47,730.29 48,098.38 46,859.03 48,061.86 0.0M
2024-08-29 47,345.82 48,304.81 46,648.26 46,860.99 0.0M
2024-08-28 48,056.82 48,153.11 46,355.93 46,991.61 0.0M
2024-08-27 47,492.03 48,312.16 47,094.84 48,133.78 0.0M
2024-08-26 48,629.27 48,865.41 47,430.61 47,822.56 0.0M
2024-08-23 48,608.88 49,336.95 47,907.60 48,859.14 0.0M
2024-08-22 49,835.72 49,973.36 47,585.43 47,744.81 0.0M
2024-08-21 49,083.63 49,712.81 48,747.21 49,412.78 0.0M
2024-08-20 48,982.00 49,474.40 48,563.52 48,899.82 0.0M
2024-08-19 47,938.93 49,144.38 47,561.68 49,139.76 0.0M
2024-08-16 47,332.99 48,154.88 47,249.55 47,896.24 0.0M
2024-08-15 46,671.85 47,875.00 46,614.74 47,813.77 0.0M
2024-08-14 45,681.84 45,965.56 44,692.15 45,580.87 0.0M
2024-08-13 44,193.85 45,541.19 44,188.73 45,510.42 0.0M
2024-08-12 43,375.07 43,923.92 42,839.74 43,346.10 0.0M
2024-08-09 42,585.09 43,485.25 42,305.83 43,231.91 0.0M
2024-08-08 41,370.50 42,920.11 40,752.34 42,777.53 0.0M
2024-08-07 42,501.61 42,959.72 40,243.51 40,317.91 0.0M
2024-08-06 40,759.59 42,601.31 40,295.43 41,286.32 0.0M
2024-08-05 38,362.53 41,746.69 38,320.44 40,466.31 0.0M
2024-08-02 43,289.59 43,933.31 42,185.55 43,034.09 0.0M
2024-08-01 47,575.62 48,375.69 44,439.94 45,192.32 0.0M
2024-07-31 46,851.16 47,823.01 46,565.30 47,516.87 0.0M
2024-07-30 46,436.33 46,609.81 44,199.52 44,823.89 0.0M
2024-07-29 46,408.87 46,902.42 45,694.25 46,104.78 0.0M
2024-07-26 45,793.96 46,523.32 45,359.20 45,954.00 0.0M
2024-07-25 46,056.06 46,955.80 44,511.19 45,037.74 0.0M
2024-07-24 48,249.76 48,284.38 45,885.79 46,021.13 0.0M
2024-07-23 49,805.17 50,417.07 49,567.48 49,658.87 0.0M
2024-07-22 49,655.46 50,206.00 49,095.27 50,012.77 0.0M
2024-07-19 49,372.54 49,857.96 48,326.14 48,543.22 0.0M
2024-07-18 50,633.69 50,692.91 48,814.96 49,467.39 0.0M
2024-07-17 51,210.27 51,413.04 49,921.95 49,950.03 0.0M
2024-07-16 53,301.56 53,486.11 52,391.15 53,078.39 0.0M
2024-07-15 53,099.26 54,055.09 52,598.47 53,025.87 0.0M
2024-07-12 52,220.83 53,768.27 52,178.30 52,764.04 0.0M
2024-07-11 54,530.09 54,586.55 51,907.62 52,152.51 0.0M
2024-07-10 53,869.84 54,694.19 53,591.07 54,612.71 0.0M
2024-07-09 53,726.26 53,933.84 53,158.83 53,459.01 0.0M
2024-07-08 53,159.11 53,479.82 52,999.96 53,397.21 0.0M
2024-07-05 52,308.07 53,252.55 52,191.19 53,174.93 0.0M
2024-07-03 51,151.28 52,131.28 51,151.28 52,131.28 0.0M
2024-07-02 49,897.28 51,259.99 49,874.90 51,244.66 0.0M
2024-07-01 49,775.80 50,318.41 49,057.05 50,240.14 0.0M
2024-06-28 50,292.13 51,309.59 49,525.87 49,612.16 0.0M
2024-06-27 49,912.94 50,471.08 49,714.67 50,158.43 0.0M
2024-06-26 49,570.55 50,037.42 49,485.31 49,974.33 0.0M
2024-06-25 49,005.10 49,786.71 48,843.70 49,730.37 0.0M
2024-06-24 49,484.78 49,863.61 48,596.97 48,607.53 0.0M
2024-06-21 49,883.90 50,287.22 49,484.35 49,772.73 0.0M
2024-06-20 51,120.02 51,206.67 49,699.96 50,043.65 0.0M
2024-06-18 50,837.42 51,021.67 50,497.33 50,860.03 0.0M
2024-06-17 49,721.69 51,216.22 49,428.12 50,837.06 0.0M
2024-06-14 49,118.57 49,658.55 49,004.93 49,634.44 0.0M
2024-06-13 49,386.31 49,538.34 48,709.41 49,225.63 0.0M
2024-06-12 48,146.76 49,127.49 48,092.55 48,674.66 0.0M
2024-06-11 46,546.67 47,435.36 46,228.74 47,423.35 0.0M
2024-06-10 46,134.26 46,840.54 46,111.74 46,766.45 0.0M
2024-06-07 46,387.74 46,981.29 46,221.88 46,428.72 0.0M
2024-06-06 46,691.10 46,783.07 46,327.97 46,535.30 0.0M
2024-06-05 45,440.07 46,614.64 45,329.50 46,610.70 0.0M
2024-06-04 44,519.90 44,998.56 44,155.21 44,792.10 0.0M
2024-06-03 44,855.31 45,048.67 43,546.25 44,541.36 0.0M
2024-05-31 44,323.32 44,436.81 42,598.99 44,255.72 0.0M
2024-05-30 44,970.64 45,076.94 44,026.72 44,272.50 0.0M
2024-05-29 45,096.84 45,616.01 45,089.79 45,236.34 0.0M
2024-05-28 45,819.81 45,917.06 45,338.53 45,889.13 0.0M
2024-05-24 44,954.49 45,832.00 44,932.53 45,622.30 0.0M
2024-05-23 46,110.46 46,112.42 44,410.23 44,740.86 0.0M
2024-05-22 45,279.96 45,391.73 44,664.72 45,143.07 0.0M
2024-05-21 44,662.57 45,227.47 44,594.73 45,191.90 0.0M
2024-05-20 44,457.56 45,150.23 44,412.65 45,008.25 0.0M
2024-05-18 44,539.61 44,416.94 44,416.94 44,416.94 0.0M
2024-05-17 44,539.61 44,628.52 44,014.38 44,416.94 0.0M
2024-05-16 44,634.20 45,016.25 44,457.99 44,480.39 0.0M
2024-05-15 43,802.90 44,725.00 43,549.61 44,673.49 0.0M
2024-05-14 42,747.23 43,462.64 42,689.80 43,383.56 0.0M
2024-05-13 42,946.35 42,970.26 42,566.68 42,806.42 0.0M
2024-05-10 42,698.01 43,056.27 42,363.37 42,651.31 0.0M
2024-05-09 42,351.95 42,549.50 41,962.78 42,434.61 0.0M
2024-05-08 41,852.83 42,543.96 41,852.83 42,308.34 0.0M
2024-05-07 42,415.03 42,649.09 42,205.59 42,345.32 0.0M
2024-05-06 41,701.55 42,366.25 41,638.07 42,362.11 0.0M
2024-05-03 41,251.34 41,607.28 40,961.01 41,442.83 0.0M
2024-05-02 39,562.92 40,015.77 38,735.78 39,861.98 0.0M
2024-05-01 39,157.75 40,446.66 38,712.82 38,867.36 0.0M
2024-04-30 40,715.87 40,939.65 39,425.98 39,425.98 0.0M
2024-04-29 41,094.87 41,181.59 40,496.64 41,010.15 0.0M
2024-04-26 40,045.60 40,980.28 39,895.62 40,733.76 0.0M
2024-04-25 38,412.83 39,637.88 38,263.30 39,437.83 0.0M
2024-04-24 40,276.67 40,458.15 39,467.51 39,882.54 0.0M
2024-04-23 38,858.83 39,824.97 38,769.47 39,637.91 0.0M
2024-04-22 38,258.48 38,896.45 37,590.34 38,478.94 0.0M
2024-04-19 39,074.05 39,198.79 37,441.76 37,729.99 0.0M
2024-04-18 39,898.32 40,244.40 39,268.99 39,350.10 0.0M
2024-04-17 41,155.54 41,168.06 39,651.54 39,808.51 0.0M
2024-04-16 40,727.12 41,309.12 40,586.27 40,829.51 0.0M
2024-04-15 42,851.36 42,892.76 40,661.66 40,804.63 0.0M
2024-04-12 42,761.20 42,994.14 41,971.14 42,216.39 0.0M
2024-04-11 42,629.69 43,813.27 42,221.80 43,676.30 0.0M
2024-04-10 42,037.14 42,429.83 41,916.11 42,291.58 0.0M
2024-04-09 43,137.93 43,237.82 42,119.15 43,048.41 0.0M
2024-04-08 42,869.16 43,097.00 42,492.29 42,726.21 0.0M
2024-04-05 42,001.15 43,227.09 41,873.18 42,786.05 0.0M
2024-04-04 43,865.66 44,013.93 41,706.50 41,720.89 0.0M
2024-04-03 42,561.93 43,433.90 42,519.21 43,062.46 0.0M
2024-04-02 42,670.87 42,953.52 42,316.41 42,887.61 0.0M
2024-04-01 43,654.85 44,183.44 43,322.97 43,713.93 0.0M
2024-03-28 43,600.05 43,814.70 43,446.96 43,558.36 0.0M
2024-03-27 43,963.55 43,991.64 43,154.03 43,690.45 0.0M
2024-03-26 43,930.35 44,166.58 43,349.95 43,362.65 0.0M
2024-03-25 43,392.51 43,977.09 43,266.45 43,687.77 0.0M
2024-03-22 43,786.54 44,232.98 43,663.50 44,008.52 0.0M
2024-03-21 44,487.01 44,613.37 43,908.54 43,924.21 0.0M
2024-03-20 42,733.89 43,590.54 42,429.52 43,547.98 0.0M
2024-03-19 41,962.30 42,609.06 41,522.52 42,573.18 0.0M
2024-03-18 42,540.80 43,007.88 42,302.10 42,357.72 0.0M
2024-03-15 42,113.41 42,130.20 41,348.74 41,553.04 0.0M
2024-03-14 43,008.48 43,142.15 42,056.05 42,535.34 0.0M
2024-03-13 43,194.40 43,251.67 42,614.61 42,796.47 0.0M
2024-03-12 42,788.18 43,566.86 42,111.48 43,523.27 0.0M
2024-03-11 42,308.50 42,513.60 41,900.11 42,270.72 0.0M
2024-03-08 44,021.30 44,520.70 42,496.31 42,607.15 0.0M
2024-03-07 43,312.45 44,146.48 43,027.07 43,957.34 0.0M
2024-03-06 42,947.13 43,226.30 42,280.03 42,637.08 0.0M
2024-03-05 42,995.32 43,037.46 41,633.64 42,080.99 0.0M
2024-03-04 43,968.71 44,081.02 43,622.84 43,662.49 0.0M
2024-03-01 42,942.73 44,195.85 42,919.72 44,051.79 0.0M
2024-02-29 42,583.48 42,944.95 41,993.57 42,828.92 0.0M
2024-02-28 42,136.22 42,306.45 41,877.63 42,039.15 0.0M
2024-02-27 42,462.74 42,580.57 42,030.65 42,502.69 0.0M
2024-02-26 42,505.72 42,713.12 42,299.98 42,331.50 0.0M
2024-02-23 42,917.65 43,102.77 42,207.08 42,372.29 0.0M
2024-02-22 42,020.14 42,836.17 41,792.01 42,697.42 0.0M
2024-02-21 39,974.56 40,295.45 39,542.58 40,280.54 0.0M
2024-02-20 40,808.42 41,116.09 39,913.31 40,598.03 0.0M
2024-02-16 42,067.39 42,117.15 41,171.35 41,277.73 0.0M
2024-02-15 41,894.17 42,125.80 41,456.82 42,037.11 0.0M
2024-02-14 41,498.80 41,899.89 40,992.21 41,864.78 0.0M
2024-02-13 40,527.22 41,462.19 40,330.83 40,908.20 0.0M
2024-02-12 42,531.76 43,002.68 42,139.40 42,248.64 0.0M
2024-02-09 41,982.99 42,767.90 41,878.75 42,648.03 0.0M
2024-02-08 41,691.88 41,957.30 41,555.50 41,811.94 0.0M
2024-02-07 41,312.64 41,822.04 41,141.27 41,686.77 0.0M
2024-02-06 41,273.10 41,348.50 40,392.30 40,845.74 0.0M
2024-02-05 41,141.35 41,239.80 40,370.38 41,040.20 0.0M
2024-02-02 40,157.14 41,380.63 39,984.58 41,198.91 0.0M
2024-02-01 39,256.58 39,891.11 39,069.69 39,836.40 0.0M
2024-01-31 39,515.69 40,003.71 38,861.42 38,900.78 0.0M
2024-01-30 40,852.12 40,954.59 40,326.28 40,479.93 0.0M
2024-01-29 40,313.07 41,079.85 40,204.89 41,044.34 0.0M
2024-01-26 40,309.11 40,689.67 40,135.57 40,253.96 0.0M
2024-01-25 41,042.29 41,237.64 40,304.42 40,706.63 0.0M
2024-01-24 40,922.17 41,397.70 40,551.03 40,631.07 0.0M
2024-01-23 39,934.90 40,228.94 39,654.58 40,198.31 0.0M
2024-01-22 40,201.91 40,416.58 39,770.79 39,865.12 0.0M
2024-01-19 38,663.55 39,823.64 38,581.00 39,809.16 0.0M
2024-01-18 37,927.09 38,383.79 37,588.06 38,318.41 0.0M
2024-01-17 37,092.24 37,287.38 36,447.77 37,229.95 0.0M
2024-01-16 37,409.56 37,948.00 37,192.32 37,658.62 0.0M
2024-01-12 37,791.78 37,994.84 37,442.27 37,692.93 0.0M
2024-01-11 37,785.07 37,990.51 36,742.24 37,645.23 0.0M
2024-01-10 37,125.05 37,679.20 36,912.77 37,526.81 0.0M
2024-01-09 36,374.66 37,167.81 36,293.87 37,025.16 0.0M
2024-01-08 35,618.67 36,926.61 35,597.68 36,903.33 0.0M
2024-01-05 35,321.09 35,901.06 35,179.82 35,426.26 0.0M
2024-01-04 35,366.21 35,927.62 35,303.62 35,327.98 0.0M
2024-01-03 35,908.57 36,163.65 35,638.98 35,711.10 0.0M
2024-01-02 37,044.98 37,131.67 36,083.26 36,490.97 0.0M