NASDAQ US Mid Cap TR (NQUSMT)

NQUSMT
🏛️ Estados Unidos →
4,286.20
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
2021-12-31 3,501.22 3,514.59 3,494.74 3,498.67 0.0M
2021-12-30 3,498.44 3,526.43 3,498.44 3,500.90 0.0M
2021-12-29 3,491.01 3,502.04 3,482.64 3,497.22 0.0M
2021-12-28 3,495.23 3,518.57 3,485.20 3,490.90 0.0M
2021-12-27 3,458.00 3,495.53 3,449.50 3,495.18 0.0M
2021-12-23 3,432.84 3,467.29 3,432.84 3,457.93 0.0M
2021-12-22 3,408.05 3,433.93 3,403.88 3,432.52 0.0M
2021-12-21 3,316.78 3,408.14 3,316.78 3,407.81 0.0M
2021-12-20 3,374.58 3,374.58 3,279.83 3,316.22 0.0M
2021-12-17 3,372.85 3,400.83 3,327.89 3,374.48 0.0M
2021-12-16 3,409.14 3,437.42 3,360.87 3,372.87 0.0M
2021-12-15 3,367.42 3,412.79 3,333.91 3,408.36 0.0M
2021-12-14 3,390.26 3,401.85 3,356.17 3,368.03 0.0M
2021-12-13 3,422.83 3,422.83 3,376.49 3,390.08 0.0M
2021-12-10 3,425.36 3,450.36 3,400.85 3,422.80 0.0M
2021-12-09 3,482.78 3,482.78 3,424.94 3,424.95 0.0M
2021-12-08 3,461.81 3,489.69 3,454.09 3,482.14 0.0M
2021-12-07 3,388.50 3,484.09 3,388.50 3,461.45 0.0M
2021-12-06 3,330.22 3,411.33 3,329.54 3,388.06 0.0M
2021-12-03 3,375.95 3,391.74 3,305.73 3,330.01 0.0M
2021-12-02 3,292.65 3,387.29 3,292.65 3,375.95 0.0M
2021-12-01 3,364.10 3,434.11 3,291.64 3,292.33 0.0M
2021-11-30 3,451.22 3,451.22 3,352.93 3,363.22 0.0M
2021-11-29 3,442.06 3,483.70 3,428.17 3,450.85 0.0M
2021-11-26 3,535.63 3,535.63 3,415.35 3,441.05 0.0M
2021-11-24 3,526.65 3,540.68 3,499.91 3,536.34 0.0M
2021-11-23 3,532.58 3,549.07 3,495.77 3,527.19 0.0M
2021-11-22 3,542.66 3,566.97 3,529.00 3,532.68 0.0M
2021-11-19 3,566.77 3,566.77 3,540.41 3,542.55 0.0M
2021-11-18 3,592.14 3,600.37 3,549.86 3,567.00 0.0M
2021-11-17 3,621.30 3,621.30 3,578.17 3,591.43 0.0M
2021-11-16 3,616.36 3,633.61 3,607.53 3,621.24 0.0M
2021-11-15 3,616.76 3,630.31 3,608.15 3,616.53 0.0M
2021-11-12 3,602.55 3,619.43 3,601.56 3,616.56 0.0M
2021-11-11 3,577.18 3,609.14 3,577.18 3,602.07 0.0M
2021-11-10 3,629.25 3,629.25 3,562.55 3,576.93 0.0M
2021-11-09 3,636.12 3,641.65 3,611.59 3,628.99 0.0M
2021-11-08 3,625.23 3,651.26 3,625.23 3,635.73 0.0M
2021-11-05 3,600.91 3,647.44 3,600.91 3,624.88 0.0M
2021-11-04 3,610.06 3,634.03 3,592.32 3,600.67 0.0M
2021-11-03 3,579.42 3,618.45 3,571.45 3,609.87 0.0M
2021-11-02 3,576.21 3,581.07 3,557.85 3,579.41 0.0M
2021-11-01 3,514.33 3,576.98 3,514.33 3,576.14 0.0M
2021-10-29 3,525.04 3,531.62 3,502.82 3,513.85 0.0M
2021-10-28 3,469.48 3,525.07 3,469.48 3,524.98 0.0M
2021-10-27 3,526.71 3,527.51 3,468.88 3,468.88 0.0M
2021-10-26 3,549.17 3,562.65 3,526.40 3,526.66 0.0M
2021-10-25 3,536.13 3,561.56 3,531.88 3,548.95 0.0M
2021-10-22 3,531.74 3,551.38 3,518.24 3,535.70 0.0M
2021-10-21 3,519.74 3,532.40 3,508.62 3,531.86 0.0M
2021-10-20 3,498.21 3,526.04 3,497.81 3,519.67 0.0M
2021-10-19 3,482.88 3,507.39 3,482.88 3,498.12 0.0M
2021-10-18 3,473.52 3,486.18 3,455.44 3,482.74 0.0M
2021-10-15 3,471.03 3,504.30 3,471.03 3,473.65 0.0M
2021-10-14 3,413.63 3,472.87 3,413.63 3,470.76 0.0M
2021-10-13 3,397.00 3,419.90 3,381.43 3,412.85 0.0M
2021-10-12 3,379.24 3,410.71 3,379.24 3,396.96 0.0M
2021-10-11 3,398.08 3,423.66 3,378.67 3,378.74 0.0M
2021-10-08 3,415.98 3,427.66 3,397.42 3,398.24 0.0M
2021-10-07 3,375.53 3,438.65 3,375.53 3,415.85 0.0M
2021-10-06 3,371.61 3,374.45 3,319.59 3,373.75 0.0M
2021-10-05 3,352.45 3,396.74 3,352.45 3,372.13 0.0M
2021-10-04 3,385.42 3,394.03 3,342.61 3,352.08 0.0M
2021-10-01 3,342.09 3,401.86 3,324.83 3,385.31 0.0M
2021-09-30 3,386.12 3,400.55 3,340.55 3,340.87 0.0M
2021-09-29 3,389.56 3,407.48 3,383.68 3,385.61 0.0M
2021-09-28 3,451.52 3,451.52 3,385.29 3,388.29 0.0M
2021-09-27 3,430.96 3,465.79 3,430.96 3,452.12 0.0M
2021-09-24 3,436.70 3,442.56 3,415.94 3,431.04 0.0M
2021-09-23 3,385.34 3,452.09 3,385.34 3,436.90 0.0M
2021-09-22 3,342.16 3,405.48 3,342.16 3,384.55 0.0M
2021-09-21 3,345.27 3,371.77 3,329.38 3,341.80 0.0M
2021-09-20 3,404.11 3,404.11 3,304.82 3,344.99 0.0M
2021-09-17 3,423.68 3,428.48 3,394.51 3,404.94 0.0M
2021-09-16 3,426.15 3,437.52 3,408.92 3,423.49 0.0M
2021-09-15 3,395.04 3,428.87 3,387.10 3,425.98 0.0M
2021-09-14 3,430.91 3,439.38 3,388.46 3,394.67 0.0M
2021-09-13 3,415.69 3,441.47 3,410.06 3,429.86 0.0M
2021-09-10 3,446.38 3,463.31 3,415.30 3,415.62 0.0M
2021-09-09 3,452.00 3,477.61 3,444.86 3,446.08 0.0M
2021-09-08 3,465.87 3,465.87 3,434.70 3,451.75 0.0M
2021-09-07 3,496.73 3,496.73 3,465.56 3,465.72 0.0M
2021-09-03 3,509.22 3,509.22 3,490.38 3,496.48 0.0M
2021-09-02 3,481.42 3,512.39 3,481.42 3,509.16 0.0M
2021-09-01 3,468.71 3,490.45 3,458.42 3,480.83 0.0M
2021-08-31 3,469.77 3,473.42 3,458.44 3,468.72 0.0M
2021-08-30 3,475.85 3,485.60 3,465.17 3,469.21 0.0M
2021-08-27 3,418.43 3,481.98 3,418.43 3,475.43 0.0M
2021-08-26 3,447.15 3,449.61 3,415.06 3,418.17 0.0M
2021-08-25 3,424.13 3,457.92 3,420.24 3,447.16 0.0M
2021-08-24 3,391.78 3,428.17 3,391.78 3,424.16 0.0M
2021-08-23 3,355.02 3,396.24 3,355.02 3,391.59 0.0M
2021-08-20 3,320.01 3,357.89 3,316.61 3,354.90 0.0M
2021-08-19 3,346.50 3,346.50 3,303.46 3,319.88 0.0M
2021-08-18 3,376.90 3,386.69 3,346.27 3,347.01 0.0M
2021-08-17 3,413.61 3,413.61 3,346.06 3,376.53 0.0M
2021-08-16 3,430.59 3,430.59 3,392.44 3,414.09 0.0M
2021-08-13 3,440.81 3,443.23 3,427.07 3,430.69 0.0M
2021-08-12 3,441.92 3,442.95 3,422.90 3,440.27 0.0M
2021-08-11 3,417.90 3,441.57 3,411.67 3,441.39 0.0M
2021-08-10 3,411.31 3,430.92 3,408.36 3,417.56 0.0M
2021-08-09 3,418.51 3,421.09 3,394.82 3,411.29 0.0M
2021-08-06 3,413.48 3,434.09 3,410.27 3,418.41 0.0M
2021-08-05 3,383.25 3,412.94 3,383.25 3,412.80 0.0M
2021-08-04 3,409.52 3,414.51 3,382.24 3,382.41 0.0M
2021-08-03 3,394.50 3,409.66 3,367.28 3,409.53 0.0M
2021-08-02 3,403.72 3,445.94 3,392.89 3,394.44 0.0M
2021-07-30 3,412.80 3,432.90 3,396.96 3,403.24 0.0M
2021-07-29 3,391.03 3,434.49 3,391.03 3,412.57 0.0M
2021-07-28 3,370.73 3,404.69 3,355.25 3,390.33 0.0M
2021-07-27 3,388.70 3,388.70 3,346.77 3,370.47 0.0M
2021-07-26 3,384.41 3,399.39 3,379.72 3,388.71 0.0M
2021-07-23 3,362.00 3,386.31 3,359.84 3,384.43 0.0M
2021-07-22 3,384.18 3,384.18 3,349.53 3,361.59 0.0M
2021-07-21 3,341.55 3,390.38 3,341.55 3,384.54 0.0M
2021-07-20 3,257.09 3,351.74 3,257.09 3,341.40 0.0M
2021-07-19 3,310.59 3,310.59 3,229.27 3,256.60 0.0M
2021-07-16 3,342.54 3,360.23 3,307.85 3,311.40 0.0M
2021-07-15 3,355.75 3,358.48 3,317.83 3,342.15 0.0M
2021-07-14 3,384.27 3,409.63 3,354.90 3,356.07 0.0M
2021-07-13 3,434.22 3,434.22 3,382.99 3,383.47 0.0M
2021-07-12 3,432.97 3,438.28 3,415.44 3,434.14 0.0M
2021-07-09 3,365.78 3,433.58 3,365.78 3,433.07 0.0M
2021-07-08 3,401.92 3,401.92 3,326.21 3,365.20 0.0M
2021-07-07 3,407.34 3,419.49 3,375.00 3,402.90 0.0M
2021-07-06 3,439.09 3,439.09 3,385.44 3,407.25 0.0M
2021-07-02 3,441.87 3,447.99 3,429.42 3,439.16 0.0M
2021-07-01 3,416.90 3,449.71 3,416.90 3,441.60 0.0M
2021-06-30 3,416.57 3,420.33 3,408.12 3,416.68 0.0M
2021-06-29 3,423.30 3,438.36 3,413.12 3,416.35 0.0M
2021-06-28 3,446.91 3,452.70 3,407.30 3,421.78 0.0M
2021-06-25 3,414.52 3,447.96 3,414.52 3,446.48 0.0M
2021-06-24 3,388.22 3,418.26 3,388.22 3,414.49 0.0M
2021-06-23 3,384.84 3,403.50 3,384.84 3,387.75 0.0M
2021-06-22 3,378.60 3,393.82 3,361.07 3,384.55 0.0M
2021-06-21 3,307.09 3,381.08 3,307.09 3,378.52 0.0M
2021-06-18 3,361.44 3,361.44 3,305.29 3,306.84 0.0M
2021-06-17 3,399.60 3,403.81 3,334.45 3,361.82 0.0M
2021-06-16 3,417.98 3,420.12 3,383.75 3,399.65 0.0M
2021-06-15 3,428.98 3,430.18 3,399.79 3,417.56 0.0M
2021-06-14 3,452.38 3,457.28 3,419.15 3,428.68 0.0M
2021-06-11 3,430.59 3,451.61 3,430.59 3,451.53 0.0M
2021-06-10 3,430.08 3,449.26 3,416.73 3,430.29 0.0M
2021-06-09 3,451.80 3,457.31 3,428.80 3,428.98 0.0M
2021-06-08 3,423.35 3,456.28 3,416.70 3,451.72 0.0M
2021-06-07 3,410.38 3,424.76 3,410.38 3,422.95 0.0M
2021-06-04 3,393.43 3,414.36 3,393.43 3,410.28 0.0M
2021-06-03 3,411.59 3,411.59 3,369.62 3,393.12 0.0M
2021-06-02 3,413.73 3,420.28 3,400.90 3,411.49 0.0M
2021-06-01 3,393.14 3,420.62 3,393.14 3,413.59 0.0M
2021-05-28 3,389.27 3,401.48 3,383.22 3,392.56 0.0M
2021-05-27 3,366.04 3,391.50 3,366.04 3,388.29 0.0M
2021-05-26 3,338.68 3,367.56 3,338.68 3,365.23 0.0M
2021-05-25 3,357.53 3,379.71 3,335.41 3,338.47 0.0M
2021-05-24 3,333.36 3,369.59 3,333.36 3,356.87 0.0M
2021-05-21 3,329.58 3,362.32 3,329.49 3,332.76 0.0M
2021-05-20 3,306.16 3,338.14 3,303.16 3,329.20 0.0M
2021-05-19 3,330.58 3,330.58 3,261.70 3,305.93 0.0M
2021-05-18 3,354.27 3,371.42 3,330.91 3,331.44 0.0M
2021-05-17 3,356.10 3,356.84 3,325.98 3,354.04 0.0M
2021-05-14 3,290.07 3,363.08 3,290.07 3,356.37 0.0M
2021-05-13 3,245.72 3,305.19 3,245.72 3,289.30 0.0M
2021-05-12 3,339.53 3,339.53 3,241.79 3,244.66 0.0M
2021-05-11 3,369.81 3,369.81 3,304.62 3,339.68 0.0M
2021-05-10 3,409.71 3,417.22 3,370.76 3,370.84 0.0M
2021-05-07 3,367.41 3,410.77 3,363.24 3,409.35 0.0M
2021-05-06 3,366.92 3,368.34 3,327.46 3,367.23 0.0M
2021-05-05 3,369.92 3,382.91 3,350.52 3,366.64 0.0M
2021-05-04 3,385.25 3,385.25 3,336.31 3,369.65 0.0M
2021-05-03 3,379.34 3,406.21 3,379.34 3,385.97 0.0M
2021-04-30 3,412.80 3,412.80 3,372.35 3,379.11 0.0M
2021-04-29 3,409.21 3,431.30 3,386.59 3,412.99 0.0M
2021-04-28 3,409.05 3,417.41 3,402.86 3,407.28 0.0M
2021-04-27 3,403.27 3,416.40 3,393.28 3,409.03 0.0M
2021-04-26 3,375.31 3,407.23 3,375.31 3,403.19 0.0M
2021-04-23 3,328.38 3,384.48 3,328.38 3,375.10 0.0M
2021-04-22 3,340.94 3,369.53 3,318.24 3,327.95 0.0M
2021-04-21 3,284.03 3,341.56 3,270.51 3,340.89 0.0M
2021-04-20 3,323.31 3,323.31 3,262.91 3,284.06 0.0M
2021-04-19 3,349.69 3,349.69 3,311.81 3,323.54 0.0M
2021-04-16 3,332.51 3,355.84 3,332.51 3,349.88 0.0M
2021-04-15 3,309.63 3,333.45 3,309.63 3,332.33 0.0M
2021-04-14 3,298.29 3,338.72 3,298.29 3,309.58 0.0M
2021-04-13 3,300.47 3,303.24 3,276.41 3,297.85 0.0M
2021-04-12 3,295.18 3,302.54 3,278.78 3,300.52 0.0M
2021-04-09 3,283.07 3,296.66 3,274.56 3,295.26 0.0M
2021-04-08 3,268.46 3,284.46 3,253.45 3,282.85 0.0M
2021-04-07 3,293.05 3,294.71 3,261.35 3,268.06 0.0M
2021-04-06 3,284.06 3,305.49 3,280.77 3,292.55 0.0M
2021-04-05 3,265.74 3,297.15 3,265.74 3,284.06 0.0M
2021-04-01 3,217.48 3,265.37 3,217.48 3,265.12 0.0M
2021-03-31 3,205.36 3,241.02 3,205.36 3,217.41 0.0M
2021-03-30 3,173.52 3,211.39 3,161.15 3,204.88 0.0M
2021-03-29 3,217.90 3,221.57 3,161.91 3,171.92 0.0M
2021-03-26 3,164.81 3,219.37 3,163.32 3,218.20 0.0M
2021-03-25 3,112.56 3,172.93 3,072.21 3,164.59 0.0M
2021-03-24 3,145.39 3,184.46 3,112.34 3,112.41 0.0M
2021-03-23 3,220.51 3,220.51 3,132.23 3,145.03 0.0M
2021-03-22 3,226.17 3,236.08 3,205.05 3,220.82 0.0M
2021-03-19 3,220.87 3,246.98 3,194.55 3,226.23 0.0M
2021-03-18 3,278.03 3,289.07 3,213.91 3,220.60 0.0M
2021-03-17 3,258.71 3,282.44 3,228.67 3,278.06 0.0M
2021-03-16 3,303.77 3,303.77 3,244.89 3,258.80 0.0M
2021-03-15 3,261.23 3,303.46 3,259.32 3,303.26 0.0M
2021-03-12 3,238.72 3,261.87 3,224.70 3,261.14 0.0M
2021-03-11 3,185.98 3,246.82 3,185.98 3,237.93 0.0M
2021-03-10 3,153.54 3,200.19 3,153.54 3,185.19 0.0M
2021-03-09 3,130.92 3,182.31 3,130.92 3,153.04 0.0M
2021-03-08 3,124.63 3,177.58 3,124.63 3,130.17 0.0M
2021-03-05 3,064.57 3,130.14 2,988.87 3,124.34 0.0M
2021-03-04 3,137.92 3,146.33 3,013.31 3,063.28 0.0M
2021-03-03 3,173.81 3,184.16 3,137.06 3,137.46 0.0M
2021-03-02 3,208.62 3,208.62 3,171.80 3,173.60 0.0M
2021-03-01 3,127.80 3,222.39 3,127.80 3,208.76 0.0M
2021-02-26 3,128.47 3,158.18 3,086.42 3,125.60 0.0M
2021-02-25 3,225.88 3,228.19 3,116.52 3,127.64 0.0M
2021-02-24 3,173.48 3,233.21 3,172.59 3,226.04 0.0M
2021-02-23 3,171.67 3,181.77 3,084.46 3,174.26 0.0M
2021-02-22 3,194.47 3,203.56 3,170.56 3,171.99 0.0M
2021-02-19 3,143.41 3,199.93 3,143.41 3,194.65 0.0M
2021-02-18 3,174.44 3,174.44 3,125.85 3,143.05 0.0M
2021-02-17 3,191.30 3,191.30 3,146.22 3,175.25 0.0M
2021-02-16 3,200.64 3,222.14 3,182.53 3,191.19 0.0M
2021-02-15 3,200.51 3,200.51 3,200.51 3,200.51 0.0M
2021-02-12 3,179.75 3,201.02 3,170.13 3,200.51 0.0M
2021-02-11 3,168.04 3,188.23 3,148.35 3,179.59 0.0M
2021-02-10 3,168.20 3,193.25 3,146.84 3,167.68 0.0M
2021-02-09 3,159.85 3,176.79 3,152.14 3,167.85 0.0M
2021-02-08 3,117.36 3,159.82 3,117.36 3,159.70 0.0M
2021-02-05 3,088.55 3,118.07 3,088.55 3,117.18 0.0M
2021-02-04 3,045.14 3,089.10 3,045.14 3,088.56 0.0M
2021-02-03 3,033.90 3,050.81 3,019.45 3,044.80 0.0M
2021-02-02 2,987.61 3,043.05 2,987.61 3,033.79 0.0M
2021-02-01 2,934.88 2,990.36 2,934.88 2,986.87 0.0M
2021-01-29 2,985.20 2,985.54 2,917.46 2,934.59 0.0M
2021-01-28 2,948.72 3,003.75 2,948.72 2,984.56 0.0M
2021-01-27 3,030.49 3,030.49 2,937.59 2,948.14 0.0M
2021-01-26 3,058.37 3,082.09 3,029.90 3,030.55 0.0M
2021-01-25 3,072.73 3,085.60 3,025.48 3,057.82 0.0M
2021-01-22 3,075.06 3,076.00 3,046.38 3,072.77 0.0M
2021-01-21 3,089.07 3,096.62 3,072.38 3,075.47 0.0M
2021-01-20 3,068.39 3,094.55 3,068.39 3,088.81 0.0M
2021-01-19 3,046.98 3,073.92 3,046.98 3,068.12 0.0M
2021-01-15 3,078.12 3,078.12 3,020.15 3,047.42 0.0M
2021-01-14 3,056.08 3,094.41 3,056.08 3,078.21 0.0M
2021-01-13 3,072.08 3,076.75 3,051.76 3,055.56 0.0M
2021-01-12 3,036.48 3,074.08 3,036.48 3,072.19 0.0M
2021-01-11 3,032.86 3,045.96 2,996.51 3,036.41 0.0M
2021-01-08 3,033.84 3,053.37 3,002.18 3,033.84 0.0M
2021-01-07 2,989.64 3,037.41 2,989.64 3,033.50 0.0M
2021-01-06 2,912.61 3,011.17 2,912.61 2,989.16 0.0M
2021-01-05 2,874.49 2,921.39 2,873.19 2,912.33 0.0M
2021-01-04 2,925.95 2,942.50 2,852.87 2,874.73 0.0M