Nasdaq US Low Volatility Factor (NQFFUSLV)

NQFFUSLV
🏛️ Vereinigte Staaten →
1,732.42
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,728.16 1,733.83 1,722.95 1,732.42 0.0M
2025-09-26 1,714.92 1,727.51 1,714.15 1,727.36 0.0M
2025-09-25 1,723.64 1,724.26 1,705.58 1,708.79 0.0M
2025-09-24 1,715.59 1,724.07 1,715.31 1,723.05 0.0M
2025-09-23 1,709.73 1,718.81 1,709.63 1,717.71 0.0M
2025-09-22 1,708.35 1,713.27 1,706.42 1,710.31 0.0M
2025-09-19 1,717.96 1,717.96 1,707.56 1,710.18 0.0M
2025-09-18 1,713.69 1,721.84 1,712.32 1,714.12 0.0M
2025-09-17 1,715.11 1,731.41 1,714.85 1,719.13 0.0M
2025-09-16 1,720.24 1,721.96 1,709.87 1,710.19 0.0M
2025-09-15 1,735.78 1,737.05 1,721.10 1,721.68 0.0M
2025-09-12 1,743.22 1,747.72 1,735.92 1,735.92 0.0M
2025-09-11 1,722.12 1,750.05 1,721.63 1,748.68 0.0M
2025-09-10 1,725.28 1,731.36 1,716.47 1,719.61 0.0M
2025-09-09 1,725.93 1,731.81 1,723.73 1,729.88 0.0M
2025-09-08 1,728.59 1,731.92 1,721.06 1,731.39 0.0M
2025-09-05 1,736.60 1,741.88 1,724.77 1,733.14 0.0M
2025-09-04 1,730.80 1,734.84 1,726.98 1,734.68 0.0M
2025-09-03 1,723.39 1,726.92 1,717.53 1,726.87 0.0M
2025-09-02 1,730.10 1,733.12 1,722.23 1,727.95 0.0M
2025-08-29 1,733.43 1,740.14 1,733.43 1,737.54 0.0M
2025-08-28 1,741.30 1,741.44 1,729.00 1,732.98 0.0M
2025-08-27 1,738.85 1,744.71 1,738.66 1,743.27 0.0M
2025-08-26 1,736.06 1,739.16 1,731.23 1,738.20 0.0M
2025-08-25 1,753.67 1,755.49 1,736.63 1,737.86 0.0M
2025-08-22 1,756.76 1,766.76 1,753.48 1,756.62 0.0M
2025-08-21 1,749.26 1,753.84 1,746.99 1,748.32 0.0M
2025-08-20 1,749.13 1,763.95 1,748.29 1,755.67 0.0M
2025-08-19 1,725.31 1,742.81 1,723.71 1,742.50 0.0M
2025-08-18 1,729.89 1,732.09 1,723.50 1,723.58 0.0M
2025-08-15 1,735.42 1,736.40 1,727.87 1,729.49 0.0M
2025-08-14 1,738.99 1,738.99 1,729.07 1,732.77 0.0M
2025-08-13 1,731.35 1,744.67 1,730.01 1,744.55 0.0M
2025-08-12 1,731.14 1,731.24 1,718.94 1,727.43 0.0M
2025-08-11 1,734.77 1,737.82 1,726.71 1,729.42 0.0M
2025-08-08 1,728.41 1,737.88 1,728.38 1,732.90 0.0M
2025-08-07 1,728.32 1,732.67 1,717.96 1,725.00 0.0M
2025-08-06 1,717.69 1,725.22 1,712.43 1,721.71 0.0M
2025-08-05 1,715.96 1,720.49 1,714.14 1,714.90 0.0M
2025-08-04 1,697.80 1,714.90 1,697.80 1,714.53 0.0M
2025-08-01 1,701.19 1,701.82 1,684.10 1,693.65 0.0M
2025-07-31 1,700.43 1,711.96 1,694.06 1,697.04 0.0M
2025-07-30 1,718.28 1,721.17 1,701.12 1,706.82 0.0M
2025-07-29 1,716.82 1,719.79 1,710.55 1,717.05 0.0M
2025-07-28 1,731.94 1,732.04 1,717.18 1,717.88 0.0M
2025-07-25 1,731.04 1,738.75 1,730.74 1,737.25 0.0M
2025-07-24 1,723.99 1,734.76 1,723.50 1,729.67 0.0M
2025-07-23 1,733.63 1,733.63 1,721.05 1,726.53 0.0M
2025-07-22 1,713.03 1,732.21 1,712.92 1,731.26 0.0M
2025-07-21 1,714.83 1,722.50 1,709.58 1,710.14 0.0M
2025-07-18 1,717.76 1,721.14 1,710.47 1,714.58 0.0M
2025-07-17 1,706.89 1,715.87 1,705.25 1,713.41 0.0M
2025-07-16 1,702.25 1,709.96 1,694.23 1,709.56 0.0M
2025-07-15 1,716.89 1,718.74 1,698.14 1,698.49 0.0M
2025-07-14 1,711.60 1,719.92 1,709.54 1,719.34 0.0M
2025-07-11 1,715.48 1,717.74 1,709.04 1,713.60 0.0M
2025-07-10 1,718.07 1,729.31 1,717.32 1,724.21 0.0M
2025-07-09 1,723.98 1,723.99 1,714.09 1,722.61 0.0M
2025-07-08 1,720.45 1,727.86 1,718.98 1,721.29 0.0M
2025-07-07 1,733.78 1,734.81 1,721.21 1,727.93 0.0M
2025-07-03 1,725.86 1,736.19 1,723.97 1,734.73 0.0M
2025-07-02 1,732.44 1,732.91 1,714.01 1,723.55 0.0M
2025-07-01 1,725.87 1,742.52 1,724.02 1,737.43 0.0M
2025-06-30 1,713.88 1,727.16 1,710.93 1,725.92 0.0M
2025-06-27 1,707.74 1,721.97 1,706.21 1,714.57 0.0M
2025-06-26 1,705.83 1,709.07 1,701.60 1,707.31 0.0M
2025-06-25 1,714.64 1,714.71 1,700.17 1,701.08 0.0M
2025-06-24 1,717.24 1,722.18 1,709.76 1,719.30 0.0M
2025-06-23 1,698.43 1,716.09 1,697.46 1,715.52 0.0M
2025-06-20 1,698.82 1,703.85 1,691.13 1,695.28 0.0M
2025-06-18 1,696.66 1,702.34 1,693.17 1,694.13 0.0M
2025-06-17 1,701.08 1,703.25 1,694.05 1,696.07 0.0M
2025-06-16 1,709.93 1,716.06 1,702.51 1,705.99 0.0M
2025-06-13 1,713.72 1,718.98 1,701.50 1,704.63 0.0M
2025-06-12 1,706.18 1,720.95 1,703.62 1,720.95 0.0M
2025-06-11 1,709.34 1,711.03 1,700.65 1,705.72 0.0M
2025-06-10 1,709.48 1,712.83 1,705.26 1,710.47 0.0M
2025-06-09 1,715.17 1,715.36 1,698.42 1,708.39 0.0M
2025-06-06 1,716.37 1,721.27 1,711.24 1,717.35 0.0M
2025-06-05 1,715.78 1,715.78 1,705.49 1,709.32 0.0M
2025-06-04 1,724.22 1,724.39 1,713.40 1,713.44 0.0M
2025-06-03 1,722.01 1,725.42 1,711.65 1,723.61 0.0M
2025-06-02 1,717.87 1,725.53 1,707.25 1,725.39 0.0M
2025-05-30 1,717.52 1,731.09 1,715.71 1,727.22 0.0M
2025-05-29 1,710.70 1,719.84 1,705.95 1,719.28 0.0M
2025-05-28 1,723.04 1,725.72 1,710.15 1,711.79 0.0M
2025-05-27 1,720.14 1,725.89 1,714.12 1,724.37 0.0M
2025-05-23 1,702.68 1,713.27 1,696.50 1,709.95 0.0M
2025-05-22 1,712.27 1,715.35 1,698.13 1,707.27 0.0M
2025-05-21 1,728.70 1,731.98 1,714.12 1,715.32 0.0M
2025-05-20 1,733.59 1,740.52 1,732.78 1,735.99 0.0M
2025-05-19 1,726.26 1,738.12 1,725.71 1,736.98 0.0M
2025-05-17 1,714.00 1,731.18 1,731.18 1,731.18 0.0M
2025-05-16 1,714.00 1,731.74 1,711.10 1,731.18 0.0M
2025-05-15 1,685.51 1,714.54 1,685.44 1,714.50 0.0M
2025-05-14 1,686.04 1,686.48 1,669.43 1,677.10 0.0M
2025-05-13 1,700.76 1,700.76 1,687.99 1,688.34 0.0M
2025-05-12 1,701.56 1,702.14 1,691.60 1,701.87 0.0M
2025-05-09 1,701.12 1,701.18 1,694.55 1,695.87 0.0M
2025-05-08 1,708.46 1,718.14 1,699.23 1,699.83 0.0M
2025-05-07 1,696.35 1,712.54 1,696.32 1,706.53 0.0M
2025-05-06 1,692.19 1,702.32 1,688.38 1,693.47 0.0M
2025-05-05 1,701.99 1,705.46 1,693.30 1,699.78 0.0M
2025-05-02 1,701.39 1,708.32 1,696.35 1,704.94 0.0M
2025-05-01 1,694.94 1,697.22 1,681.37 1,687.04 0.0M
2025-04-30 1,689.38 1,705.63 1,671.22 1,702.98 0.0M
2025-04-29 1,669.14 1,691.12 1,666.59 1,689.15 0.0M
2025-04-28 1,671.06 1,678.03 1,664.48 1,675.36 0.0M
2025-04-25 1,672.90 1,672.90 1,655.02 1,669.42 0.0M
2025-04-24 1,664.62 1,677.07 1,656.79 1,673.97 0.0M
2025-04-23 1,679.02 1,686.13 1,660.94 1,669.86 0.0M
2025-04-22 1,649.79 1,672.84 1,647.63 1,671.12 0.0M
2025-04-21 1,660.33 1,660.45 1,618.00 1,634.42 0.0M
2025-04-17 1,661.00 1,679.23 1,659.22 1,665.99 0.0M
2025-04-16 1,676.81 1,681.57 1,649.54 1,656.27 0.0M
2025-04-15 1,683.57 1,685.38 1,672.24 1,673.08 0.0M
2025-04-14 1,663.61 1,684.33 1,661.07 1,678.37 0.0M
2025-04-11 1,627.95 1,659.31 1,617.55 1,653.65 0.0M
2025-04-10 1,638.14 1,645.21 1,594.61 1,629.30 0.0M
2025-04-09 1,564.22 1,654.11 1,555.52 1,649.73 0.0M
2025-04-08 1,623.01 1,631.73 1,560.78 1,578.23 0.0M
2025-04-07 1,602.72 1,639.54 1,567.08 1,596.74 0.0M
2025-04-04 1,709.14 1,710.10 1,626.75 1,628.24 0.0M
2025-04-03 1,735.12 1,747.11 1,720.77 1,724.24 0.0M
2025-04-02 1,725.41 1,737.61 1,719.06 1,734.39 0.0M
2025-04-01 1,727.65 1,733.00 1,716.72 1,729.96 0.0M
2025-03-31 1,709.79 1,735.40 1,709.79 1,729.35 0.0M
2025-03-28 1,713.51 1,713.94 1,705.56 1,707.22 0.0M
2025-03-27 1,708.52 1,716.54 1,704.37 1,709.44 0.0M
2025-03-26 1,694.74 1,707.81 1,694.03 1,705.22 0.0M
2025-03-25 1,698.60 1,698.66 1,680.75 1,688.98 0.0M
2025-03-24 1,694.68 1,704.07 1,692.90 1,697.68 0.0M
2025-03-21 1,695.56 1,699.77 1,683.78 1,689.03 0.0M
2025-03-20 1,699.25 1,703.95 1,694.14 1,701.62 0.0M
2025-03-19 1,697.77 1,705.73 1,693.19 1,702.44 0.0M
2025-03-18 1,697.73 1,700.26 1,690.29 1,697.98 0.0M
2025-03-17 1,684.72 1,707.60 1,684.32 1,701.79 0.0M
2025-03-14 1,662.38 1,686.37 1,660.55 1,684.55 0.0M
2025-03-13 1,661.48 1,671.31 1,656.95 1,661.66 0.0M
2025-03-12 1,672.51 1,675.32 1,656.55 1,660.77 0.0M
2025-03-11 1,700.48 1,700.59 1,674.15 1,676.72 0.0M
2025-03-10 1,702.97 1,729.55 1,689.80 1,700.94 0.0M
2025-03-07 1,683.33 1,709.54 1,683.33 1,705.23 0.0M
2025-03-06 1,696.91 1,697.12 1,678.83 1,686.40 0.0M
2025-03-05 1,693.62 1,708.71 1,690.99 1,703.45 0.0M
2025-03-04 1,730.50 1,735.54 1,700.07 1,700.60 0.0M
2025-03-03 1,714.84 1,731.01 1,714.31 1,728.13 0.0M
2025-02-28 1,701.32 1,715.58 1,692.60 1,714.38 0.0M
2025-02-27 1,692.24 1,701.35 1,690.07 1,690.74 0.0M
2025-02-26 1,698.89 1,707.73 1,693.30 1,695.58 0.0M
2025-02-25 1,702.82 1,708.31 1,696.55 1,706.48 0.0M
2025-02-24 1,691.55 1,704.09 1,689.29 1,698.40 0.0M
2025-02-21 1,684.08 1,694.84 1,682.83 1,690.76 0.0M
2025-02-20 1,676.59 1,688.48 1,671.00 1,686.67 0.0M
2025-02-19 1,672.11 1,681.84 1,669.70 1,680.31 0.0M
2025-02-18 1,668.05 1,673.74 1,661.09 1,672.66 0.0M
2025-02-14 1,681.74 1,684.97 1,666.45 1,666.78 0.0M
2025-02-13 1,671.51 1,681.49 1,668.79 1,679.45 0.0M
2025-02-12 1,660.33 1,669.99 1,657.21 1,669.02 0.0M
2025-02-11 1,665.45 1,676.42 1,657.84 1,676.30 0.0M
2025-02-10 1,663.86 1,669.66 1,655.82 1,667.69 0.0M
2025-02-07 1,663.20 1,669.39 1,659.04 1,661.94 0.0M
2025-02-06 1,669.68 1,670.80 1,658.01 1,665.44 0.0M
2025-02-05 1,658.32 1,668.34 1,654.18 1,665.14 0.0M
2025-02-04 1,649.24 1,654.86 1,643.67 1,649.24 0.0M
2025-02-03 1,641.79 1,660.60 1,632.61 1,656.56 0.0M
2025-01-31 1,652.78 1,660.72 1,649.85 1,651.56 0.0M
2025-01-30 1,651.39 1,661.44 1,648.39 1,658.25 0.0M
2025-01-29 1,647.29 1,652.80 1,638.42 1,638.70 0.0M
2025-01-28 1,663.62 1,664.54 1,642.92 1,644.92 0.0M
2025-01-27 1,646.13 1,667.65 1,641.79 1,666.90 0.0M
2025-01-24 1,630.60 1,642.57 1,630.58 1,640.56 0.0M
2025-01-23 1,636.81 1,638.46 1,625.80 1,634.52 0.0M
2025-01-22 1,655.78 1,655.78 1,634.83 1,635.39 0.0M
2025-01-21 1,650.35 1,662.64 1,650.32 1,659.95 0.0M
2025-01-17 1,639.44 1,649.30 1,637.85 1,642.17 0.0M
2025-01-16 1,610.73 1,636.91 1,610.24 1,636.84 0.0M
2025-01-15 1,611.15 1,620.54 1,606.30 1,611.24 0.0M
2025-01-14 1,586.79 1,599.47 1,586.08 1,598.35 0.0M
2025-01-13 1,573.05 1,584.96 1,569.09 1,584.44 0.0M
2025-01-10 1,592.72 1,596.94 1,572.85 1,573.27 0.0M
2025-01-08 1,587.30 1,601.94 1,582.28 1,601.65 0.0M
2025-01-07 1,596.88 1,605.04 1,586.98 1,590.65 0.0M
2025-01-06 1,610.70 1,611.12 1,591.08 1,593.12 0.0M
2025-01-03 1,610.89 1,618.29 1,606.56 1,615.29 0.0M
2025-01-02 1,623.20 1,624.50 1,604.02 1,607.46 0.0M