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
2023-12-29 3,462.01 3,462.01 3,430.23 3,433.91 0.0M
2023-12-28 3,460.63 3,467.19 3,452.27 3,461.80 0.0M
2023-12-27 3,453.15 3,464.88 3,449.37 3,459.31 0.0M
2023-12-26 3,429.50 3,461.22 3,429.50 3,452.88 0.0M
2023-12-22 3,413.50 3,440.24 3,413.50 3,429.03 0.0M
2023-12-21 3,365.17 3,414.23 3,365.17 3,413.17 0.0M
2023-12-20 3,426.36 3,434.51 3,363.69 3,364.12 0.0M
2023-12-19 3,390.67 3,428.26 3,390.67 3,426.46 0.0M
2023-12-18 3,384.26 3,396.26 3,380.52 3,390.00 0.0M
2023-12-15 3,410.10 3,410.10 3,372.67 3,383.92 0.0M
2023-12-14 3,340.23 3,419.67 3,340.23 3,409.80 0.0M
2023-12-13 3,257.46 3,337.39 3,249.44 3,336.93 0.0M
2023-12-12 3,253.29 3,266.08 3,238.02 3,257.45 0.0M
2023-12-11 3,234.70 3,254.17 3,231.70 3,252.90 0.0M
2023-12-08 3,217.34 3,245.05 3,214.11 3,234.58 0.0M
2023-12-07 3,202.63 3,218.14 3,198.90 3,217.68 0.0M
2023-12-06 3,205.16 3,244.68 3,199.81 3,201.64 0.0M
2023-12-05 3,242.36 3,242.36 3,197.35 3,204.42 0.0M
2023-12-04 3,229.56 3,243.92 3,213.48 3,242.94 0.0M
2023-12-01 3,160.11 3,230.66 3,154.51 3,230.15 0.0M
2023-11-30 3,138.21 3,161.22 3,134.58 3,159.86 0.0M
2023-11-29 3,119.99 3,160.29 3,119.99 3,136.93 0.0M
2023-11-28 3,124.01 3,134.31 3,110.86 3,117.27 0.0M
2023-11-27 3,127.06 3,130.21 3,107.24 3,124.19 0.0M
2023-11-24 3,113.07 3,129.04 3,109.32 3,127.20 0.0M
2023-11-22 3,096.45 3,122.18 3,096.45 3,113.11 0.0M
2023-11-21 3,109.83 3,109.83 3,092.15 3,095.23 0.0M
2023-11-20 3,095.68 3,115.49 3,084.21 3,109.96 0.0M
2023-11-17 3,071.96 3,095.44 3,071.96 3,095.42 0.0M
2023-11-16 3,097.36 3,097.36 3,063.22 3,071.51 0.0M
2023-11-15 3,082.74 3,126.06 3,082.74 3,097.14 0.0M
2023-11-14 2,976.81 3,090.02 2,976.81 3,082.06 0.0M
2023-11-13 2,980.51 2,982.18 2,961.54 2,974.57 0.0M
2023-11-10 2,945.21 2,981.02 2,943.03 2,980.54 0.0M
2023-11-09 2,976.50 2,991.39 2,941.43 2,944.61 0.0M
2023-11-08 2,985.59 2,993.62 2,968.06 2,975.85 0.0M
2023-11-07 2,986.06 2,994.71 2,970.60 2,985.38 0.0M
2023-11-06 3,013.59 3,016.84 2,976.47 2,985.81 0.0M
2023-11-03 2,953.27 3,027.35 2,953.27 3,013.50 0.0M
2023-11-02 2,893.61 2,953.98 2,893.61 2,950.86 0.0M
2023-11-01 2,879.85 2,893.02 2,861.90 2,892.22 0.0M
2023-10-31 2,856.02 2,882.21 2,852.48 2,879.62 0.0M
2023-10-30 2,836.97 2,864.57 2,831.37 2,855.35 0.0M
2023-10-27 2,869.03 2,875.76 2,831.15 2,835.54 0.0M
2023-10-26 2,864.20 2,890.24 2,859.72 2,869.08 0.0M
2023-10-25 2,913.48 2,913.48 2,862.26 2,864.03 0.0M
2023-10-24 2,892.96 2,930.59 2,892.96 2,914.07 0.0M
2023-10-23 2,914.52 2,927.13 2,886.76 2,892.76 0.0M
2023-10-20 2,956.24 2,957.63 2,914.13 2,915.06 0.0M
2023-10-19 2,997.05 3,009.53 2,949.61 2,956.03 0.0M
2023-10-18 3,061.14 3,061.14 2,994.71 2,996.90 0.0M
2023-10-17 3,033.14 3,079.55 3,015.37 3,061.54 0.0M
2023-10-16 2,988.70 3,038.46 2,988.70 3,033.72 0.0M
2023-10-13 3,004.38 3,015.16 2,978.14 2,988.51 0.0M
2023-10-12 3,062.56 3,065.33 2,989.52 3,004.37 0.0M
2023-10-11 3,054.27 3,072.33 3,040.56 3,062.22 0.0M
2023-10-10 3,026.95 3,073.44 3,026.95 3,054.10 0.0M
2023-10-09 3,002.83 3,032.36 2,987.11 3,026.24 0.0M
2023-10-06 2,976.44 3,020.27 2,950.67 3,003.30 0.0M
2023-10-05 2,982.30 2,985.44 2,958.53 2,976.88 0.0M
2023-10-04 2,963.54 2,983.71 2,943.99 2,982.17 0.0M
2023-10-03 3,011.60 3,011.60 2,951.89 2,963.36 0.0M
2023-10-02 3,050.04 3,050.04 3,000.18 3,012.14 0.0M
2023-09-29 3,057.07 3,086.63 3,045.94 3,050.13 0.0M
2023-09-28 3,029.16 3,068.86 3,027.61 3,056.51 0.0M
2023-09-27 3,013.28 3,042.15 3,008.05 3,027.72 0.0M
2023-09-26 3,056.03 3,056.03 3,012.96 3,013.21 0.0M
2023-09-25 3,046.49 3,061.53 3,033.43 3,056.17 0.0M
2023-09-22 3,056.73 3,069.07 3,045.98 3,046.62 0.0M
2023-09-21 3,111.41 3,111.41 3,056.37 3,056.57 0.0M
2023-09-20 3,127.19 3,151.55 3,111.72 3,112.33 0.0M
2023-09-19 3,133.78 3,139.74 3,114.31 3,126.44 0.0M
2023-09-18 3,144.02 3,144.90 3,126.78 3,133.95 0.0M
2023-09-15 3,172.56 3,172.56 3,136.78 3,143.77 0.0M
2023-09-14 3,138.50 3,174.86 3,138.50 3,172.56 0.0M
2023-09-13 3,160.19 3,160.19 3,127.77 3,136.48 0.0M
2023-09-12 3,162.38 3,175.77 3,152.98 3,159.84 0.0M
2023-09-11 3,160.45 3,180.86 3,159.68 3,162.21 0.0M
2023-09-08 3,163.20 3,172.40 3,157.85 3,160.36 0.0M
2023-09-07 3,186.05 3,186.05 3,149.31 3,163.01 0.0M
2023-09-06 3,198.65 3,208.50 3,171.81 3,187.14 0.0M
2023-09-05 3,251.27 3,251.27 3,197.81 3,197.83 0.0M
2023-09-01 3,223.82 3,260.28 3,223.82 3,251.42 0.0M
2023-08-31 3,225.13 3,239.95 3,222.85 3,223.24 0.0M
2023-08-30 3,208.86 3,230.47 3,206.88 3,224.39 0.0M
2023-08-29 3,160.71 3,209.08 3,155.90 3,208.77 0.0M
2023-08-28 3,137.30 3,172.72 3,137.30 3,160.99 0.0M
2023-08-25 3,122.06 3,149.58 3,104.95 3,136.36 0.0M
2023-08-24 3,156.80 3,168.60 3,121.81 3,121.82 0.0M
2023-08-23 3,121.39 3,158.33 3,119.89 3,155.92 0.0M
2023-08-22 3,135.19 3,145.55 3,120.06 3,121.49 0.0M
2023-08-21 3,133.08 3,142.98 3,113.98 3,134.69 0.0M
2023-08-18 3,119.93 3,138.70 3,093.37 3,132.99 0.0M
2023-08-17 3,158.30 3,169.16 3,120.23 3,120.45 0.0M
2023-08-16 3,186.22 3,190.92 3,157.64 3,157.74 0.0M
2023-08-15 3,229.92 3,229.92 3,184.52 3,186.03 0.0M
2023-08-14 3,224.90 3,230.94 3,204.47 3,230.65 0.0M
2023-08-11 3,225.24 3,233.57 3,211.51 3,225.15 0.0M
2023-08-10 3,231.51 3,266.40 3,215.54 3,225.56 0.0M
2023-08-09 3,246.82 3,255.86 3,227.18 3,231.55 0.0M
2023-08-08 3,268.56 3,268.56 3,214.40 3,246.67 0.0M
2023-08-07 3,249.08 3,271.28 3,248.56 3,270.69 0.0M
2023-08-04 3,252.88 3,285.39 3,244.30 3,248.36 0.0M
2023-08-03 3,267.22 3,267.22 3,234.16 3,252.16 0.0M
2023-08-02 3,313.95 3,313.95 3,256.22 3,267.47 0.0M
2023-08-01 3,328.70 3,328.70 3,295.05 3,314.74 0.0M
2023-07-31 3,303.26 3,331.13 3,303.26 3,328.68 0.0M
2023-07-28 3,271.11 3,306.96 3,271.11 3,302.56 0.0M
2023-07-27 3,305.77 3,330.03 3,262.62 3,269.05 0.0M
2023-07-26 3,292.92 3,311.09 3,284.22 3,304.75 0.0M
2023-07-25 3,287.84 3,305.92 3,284.75 3,293.19 0.0M
2023-07-24 3,289.62 3,303.85 3,280.57 3,287.76 0.0M
2023-07-21 3,295.52 3,311.24 3,283.64 3,289.56 0.0M
2023-07-20 3,318.86 3,318.86 3,285.30 3,294.37 0.0M
2023-07-19 3,306.64 3,326.46 3,305.39 3,319.42 0.0M
2023-07-18 3,279.74 3,310.50 3,279.74 3,306.37 0.0M
2023-07-17 3,261.09 3,287.93 3,250.94 3,279.67 0.0M
2023-07-14 3,293.46 3,293.46 3,253.13 3,261.40 0.0M
2023-07-13 3,265.81 3,298.37 3,265.81 3,294.58 0.0M
2023-07-12 3,248.26 3,287.19 3,248.26 3,265.42 0.0M
2023-07-11 3,204.67 3,251.01 3,204.67 3,247.57 0.0M
2023-07-10 3,164.58 3,204.48 3,157.86 3,204.17 0.0M
2023-07-07 3,139.64 3,191.81 3,138.54 3,164.94 0.0M
2023-07-06 3,172.41 3,172.41 3,108.07 3,139.45 0.0M
2023-07-05 3,195.92 3,195.92 3,165.35 3,173.59 0.0M
2023-07-03 3,185.32 3,199.15 3,179.95 3,196.25 0.0M
2023-06-30 3,159.71 3,194.16 3,159.71 3,185.24 0.0M
2023-06-29 3,131.70 3,159.92 3,129.78 3,159.36 0.0M
2023-06-28 3,123.85 3,132.36 3,110.84 3,130.23 0.0M
2023-06-27 3,071.78 3,128.97 3,071.78 3,124.00 0.0M
2023-06-26 3,052.23 3,084.28 3,051.70 3,071.40 0.0M
2023-06-23 3,082.36 3,082.36 3,050.38 3,052.26 0.0M
2023-06-22 3,097.49 3,097.49 3,069.03 3,083.03 0.0M
2023-06-21 3,110.94 3,110.94 3,091.95 3,097.86 0.0M
2023-06-20 3,135.85 3,135.85 3,097.30 3,111.08 0.0M
2023-06-16 3,147.70 3,162.78 3,126.81 3,135.86 0.0M
2023-06-15 3,111.92 3,150.89 3,099.54 3,147.31 0.0M
2023-06-14 3,125.75 3,141.31 3,091.58 3,111.78 0.0M
2023-06-13 3,085.51 3,127.44 3,085.51 3,124.56 0.0M
2023-06-12 3,060.34 3,087.89 3,057.45 3,084.87 0.0M
2023-06-09 3,073.61 3,084.10 3,055.99 3,060.21 0.0M
2023-06-08 3,081.65 3,081.65 3,052.74 3,073.48 0.0M
2023-06-07 3,054.07 3,091.36 3,054.07 3,081.43 0.0M
2023-06-06 3,009.12 3,058.36 3,001.36 3,053.58 0.0M
2023-06-05 3,024.59 3,024.59 2,993.85 3,009.09 0.0M
2023-06-02 2,941.50 3,026.67 2,941.50 3,024.66 0.0M
2023-06-01 2,917.27 2,949.95 2,902.16 2,940.73 0.0M
2023-05-31 2,947.96 2,947.96 2,897.15 2,916.21 0.0M
2023-05-30 2,946.64 2,966.32 2,937.23 2,947.82 0.0M
2023-05-26 2,915.98 2,950.35 2,915.98 2,945.95 0.0M
2023-05-25 2,923.11 2,930.12 2,895.35 2,915.77 0.0M
2023-05-24 2,950.94 2,950.94 2,912.19 2,922.74 0.0M
2023-05-23 2,982.61 2,995.44 2,952.58 2,952.63 0.0M
2023-05-22 2,961.80 2,994.41 2,960.76 2,983.22 0.0M
2023-05-19 2,982.42 2,993.74 2,953.88 2,961.74 0.0M
2023-05-18 2,950.21 2,984.66 2,941.74 2,981.75 0.0M
2023-05-17 2,900.94 2,953.31 2,900.94 2,949.70 0.0M
2023-05-16 2,945.71 2,945.71 2,900.35 2,900.41 0.0M
2023-05-15 2,913.06 2,951.26 2,913.06 2,945.85 0.0M
2023-05-12 2,921.12 2,933.00 2,894.89 2,912.59 0.0M
2023-05-11 2,935.46 2,935.46 2,907.32 2,920.53 0.0M
2023-05-10 2,932.34 2,963.35 2,908.81 2,935.37 0.0M
2023-05-09 2,937.94 2,940.40 2,917.78 2,931.25 0.0M
2023-05-08 2,936.70 2,952.31 2,928.48 2,938.39 0.0M
2023-05-05 2,877.15 2,944.05 2,877.15 2,936.91 0.0M
2023-05-04 2,917.28 2,917.28 2,865.48 2,876.88 0.0M
2023-05-03 2,925.04 2,965.14 2,915.84 2,917.13 0.0M
2023-05-02 2,972.73 2,972.73 2,892.59 2,925.02 0.0M
2023-05-01 2,973.00 2,991.44 2,967.27 2,972.67 0.0M
2023-04-28 2,944.96 2,974.75 2,932.67 2,972.89 0.0M
2023-04-27 2,899.24 2,944.86 2,898.46 2,944.48 0.0M
2023-04-26 2,921.18 2,930.57 2,893.82 2,898.68 0.0M
2023-04-25 2,983.28 2,983.28 2,921.16 2,921.18 0.0M
2023-04-24 2,984.95 2,991.83 2,968.16 2,983.17 0.0M
2023-04-21 2,983.23 2,988.07 2,965.88 2,984.96 0.0M
2023-04-20 3,003.33 3,003.33 2,974.66 2,983.22 0.0M
2023-04-19 3,001.66 3,008.16 2,980.01 3,003.22 0.0M
2023-04-18 3,000.49 3,016.73 2,991.29 3,001.78 0.0M
2023-04-17 2,975.80 3,000.68 2,975.80 3,000.53 0.0M
2023-04-14 2,992.48 3,007.35 2,959.65 2,975.90 0.0M
2023-04-13 2,968.12 2,998.31 2,967.84 2,992.45 0.0M
2023-04-12 2,990.46 3,015.43 2,965.61 2,967.82 0.0M
2023-04-11 2,961.84 3,002.52 2,961.84 2,990.23 0.0M
2023-04-10 2,933.66 2,961.98 2,920.00 2,961.82 0.0M
2023-04-06 2,932.58 2,938.96 2,913.76 2,933.81 0.0M
2023-04-05 2,959.67 2,959.67 2,915.41 2,932.44 0.0M
2023-04-04 3,001.77 3,010.77 2,943.87 2,959.57 0.0M
2023-04-03 3,006.74 3,016.17 2,982.08 3,001.74 0.0M
2023-03-31 2,950.99 3,007.54 2,950.99 3,006.81 0.0M
2023-03-30 2,942.45 2,973.97 2,941.56 2,950.84 0.0M
2023-03-29 2,897.98 2,942.68 2,897.98 2,940.52 0.0M
2023-03-28 2,891.62 2,907.66 2,883.66 2,897.80 0.0M
2023-03-27 2,865.66 2,906.90 2,865.66 2,891.53 0.0M
2023-03-24 2,849.10 2,867.17 2,808.91 2,865.61 0.0M
2023-03-23 2,860.64 2,909.47 2,827.19 2,849.27 0.0M
2023-03-22 2,932.85 2,941.08 2,859.72 2,860.60 0.0M
2023-03-21 2,878.32 2,939.00 2,878.32 2,932.85 0.0M
2023-03-20 2,839.40 2,895.02 2,839.40 2,878.12 0.0M
2023-03-17 2,899.24 2,899.24 2,830.57 2,839.38 0.0M
2023-03-16 2,855.44 2,905.81 2,823.50 2,899.09 0.0M
2023-03-15 2,909.54 2,909.54 2,813.74 2,855.21 0.0M
2023-03-14 2,868.61 2,943.87 2,868.61 2,909.59 0.0M
2023-03-13 2,913.00 2,913.00 2,834.04 2,866.84 0.0M
2023-03-10 3,000.17 3,000.17 2,892.54 2,913.10 0.0M
2023-03-09 3,078.83 3,086.43 2,999.32 3,000.06 0.0M
2023-03-08 3,078.43 3,089.43 3,061.07 3,078.18 0.0M
2023-03-07 3,117.84 3,126.17 3,075.29 3,077.99 0.0M
2023-03-06 3,150.00 3,159.42 3,113.12 3,117.79 0.0M
2023-03-03 3,105.32 3,153.68 3,105.32 3,149.44 0.0M
2023-03-02 3,085.80 3,109.28 3,057.95 3,105.30 0.0M
2023-03-01 3,081.34 3,094.32 3,072.31 3,085.67 0.0M
2023-02-28 3,084.67 3,103.57 3,080.53 3,081.30 0.0M
2023-02-27 3,083.91 3,121.39 3,077.09 3,084.20 0.0M
2023-02-24 3,111.73 3,111.73 3,060.42 3,083.36 0.0M
2023-02-23 3,101.25 3,126.49 3,076.09 3,111.54 0.0M
2023-02-22 3,094.42 3,118.78 3,092.53 3,100.78 0.0M
2023-02-21 3,173.09 3,173.09 3,091.00 3,094.21 0.0M
2023-02-17 3,181.42 3,181.42 3,149.26 3,173.11 0.0M
2023-02-16 3,216.14 3,216.14 3,169.97 3,181.32 0.0M
2023-02-15 3,187.88 3,216.62 3,167.09 3,216.15 0.0M
2023-02-14 3,184.68 3,205.52 3,155.67 3,187.84 0.0M
2023-02-13 3,148.65 3,185.38 3,144.41 3,184.71 0.0M
2023-02-10 3,150.11 3,150.84 3,128.96 3,148.41 0.0M
2023-02-09 3,188.70 3,222.54 3,144.27 3,150.41 0.0M
2023-02-08 3,224.78 3,224.78 3,184.44 3,188.21 0.0M
2023-02-07 3,193.97 3,231.46 3,166.92 3,224.74 0.0M
2023-02-06 3,228.54 3,228.54 3,185.36 3,194.00 0.0M
2023-02-03 3,267.92 3,267.92 3,219.36 3,228.59 0.0M
2023-02-02 3,220.72 3,285.62 3,220.72 3,268.11 0.0M
2023-02-01 3,175.70 3,238.37 3,151.55 3,220.51 0.0M
2023-01-31 3,107.05 3,176.31 3,107.05 3,175.95 0.0M
2023-01-30 3,145.79 3,146.99 3,105.97 3,106.65 0.0M
2023-01-27 3,129.41 3,158.01 3,119.92 3,145.62 0.0M
2023-01-26 3,098.40 3,130.21 3,096.14 3,129.27 0.0M
2023-01-25 3,090.98 3,098.66 3,046.90 3,098.00 0.0M
2023-01-24 3,102.64 3,104.97 3,079.84 3,091.11 0.0M
2023-01-23 3,060.45 3,111.65 3,060.45 3,103.76 0.0M
2023-01-20 3,003.35 3,060.63 3,001.72 3,060.43 0.0M
2023-01-19 3,039.82 3,039.82 2,990.70 3,003.15 0.0M
2023-01-18 3,084.08 3,111.52 3,039.66 3,039.98 0.0M
2023-01-17 3,085.99 3,100.06 3,079.19 3,083.71 0.0M
2023-01-13 3,071.73 3,088.73 3,046.70 3,085.76 0.0M
2023-01-12 3,048.97 3,077.57 3,032.41 3,071.72 0.0M
2023-01-11 3,005.93 3,049.09 3,005.93 3,048.90 0.0M
2023-01-10 2,975.16 3,006.11 2,963.56 3,005.81 0.0M
2023-01-09 2,966.34 3,008.22 2,966.34 2,975.15 0.0M
2023-01-06 2,899.61 2,970.80 2,899.61 2,965.93 0.0M
2023-01-05 2,932.39 2,932.39 2,889.34 2,899.37 0.0M
2023-01-04 2,884.74 2,943.37 2,884.74 2,932.22 0.0M
2023-01-03 2,899.61 2,934.08 2,865.29 2,884.45 0.0M