Nuveen NASDAQ 100 Dynamic Overwrite Closed End Fund (QQQX)

QQQX
🏛️ Vereinigte Staaten →
27.50
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 21.85 21.85 20.80 21.85 16.5K
09:32 21.85 21.85 21.85 21.85 0.0K
09:33 21.85 21.98 21.85 21.96 1.2K
09:34 21.98 22.00 21.98 22.00 1.3K
09:35 22.00 22.00 21.92 21.92 0.7K
09:36 22.09 22.09 22.09 22.09 1.7K
09:37 22.02 22.02 21.79 21.79 2.8K
09:38 21.79 21.89 21.79 21.89 0.3K
09:39 21.87 21.87 21.87 21.87 0.9K
09:40 21.87 22.00 21.87 21.89 2.4K
09:41 21.89 21.89 21.89 21.89 5.9K
09:42 21.80 21.83 21.80 21.83 3.0K
09:43 21.80 21.91 21.80 21.91 2.0K
09:44 21.91 21.91 21.91 21.91 0.0K
09:45 21.91 21.91 21.73 21.73 1.9K
09:46 21.84 21.84 21.84 21.84 1.1K
09:47 21.84 22.00 21.84 22.00 0.7K
09:48 22.05 22.05 22.00 22.00 6.4K
09:49 22.03 22.06 21.79 21.79 4.0K
09:50 21.79 21.79 21.79 21.79 0.0K
09:51 22.02 22.02 22.02 22.02 0.3K
09:52 22.02 22.02 22.02 22.02 0.0K
09:53 22.07 22.08 22.07 22.08 1.5K
09:54 22.12 22.13 22.11 22.11 7.4K
09:55 22.11 22.15 22.11 22.15 0.2K
09:56 22.15 22.15 22.14 22.15 0.2K
09:57 22.15 22.21 22.12 22.21 3.3K
09:58 22.21 22.21 22.18 22.20 0.7K
09:59 22.21 22.30 22.20 22.30 1.0K
10:00 22.32 22.32 22.29 22.29 0.6K
10:01 22.25 22.25 22.25 22.25 1.7K
10:02 22.26 22.26 22.26 22.26 0.5K
10:03 22.26 22.26 22.26 22.26 0.1K
10:04 22.26 22.37 22.26 22.37 0.2K
10:05 22.37 22.37 22.35 22.35 0.3K
10:06 22.35 22.35 22.35 22.35 0.0K
10:07 22.35 22.35 22.35 22.35 0.2K
10:08 22.35 22.35 22.32 22.32 1.0K
10:09 22.28 22.28 22.28 22.28 0.1K
10:10 22.28 22.37 22.28 22.37 0.4K
10:11 22.34 22.34 22.34 22.34 0.4K
10:12 22.34 22.34 22.34 22.34 0.0K
10:13 22.34 22.34 22.27 22.27 0.4K
10:14 22.27 22.32 22.27 22.32 0.2K
10:15 22.32 22.32 22.32 22.32 0.0K
10:16 22.32 22.32 22.32 22.32 0.0K
10:17 22.36 22.36 22.36 22.36 1.7K
10:18 22.32 22.37 22.32 22.37 0.5K
10:19 22.37 22.37 22.37 22.37 0.0K
10:20 22.37 22.40 22.28 22.40 3.4K
10:21 22.29 22.29 22.29 22.29 8.1K
10:22 22.31 22.31 22.31 22.31 0.3K
10:23 22.31 22.31 22.31 22.31 0.0K
10:24 22.31 22.31 22.31 22.31 0.0K
10:25 22.30 22.30 22.30 22.30 0.3K
10:26 22.29 22.29 22.29 22.29 0.6K
10:27 22.29 22.29 22.29 22.29 0.1K
10:28 22.29 22.29 22.29 22.29 0.2K
10:29 22.29 22.29 22.29 22.29 0.0K
10:30 22.29 22.29 22.29 22.29 0.0K
10:31 22.29 22.29 22.29 22.29 0.2K
10:32 22.29 22.29 22.29 22.29 0.0K
10:33 22.29 22.29 22.29 22.29 0.0K
10:34 22.25 22.25 22.25 22.25 0.2K
10:35 22.25 22.26 22.25 22.26 0.2K
10:36 22.26 22.27 22.26 22.27 0.5K
10:37 22.29 22.29 22.25 22.25 1.6K
10:38 22.25 22.27 22.25 22.27 0.2K
10:39 22.25 22.25 22.25 22.25 0.5K
10:40 22.25 22.25 22.25 22.25 0.1K
10:41 22.25 22.25 22.24 22.24 0.9K
10:42 22.24 22.24 22.23 22.23 0.2K
10:43 22.23 22.23 22.23 22.23 0.0K
10:44 22.23 22.24 22.20 22.22 1.4K
10:45 22.22 22.22 22.20 22.20 0.4K
10:46 22.20 22.20 22.20 22.20 0.0K
10:47 22.09 22.09 22.09 22.09 0.2K
10:48 22.24 22.24 22.24 22.24 0.2K
10:49 22.24 22.24 22.24 22.24 0.1K
10:50 22.19 22.21 22.19 22.21 1.3K
10:51 22.14 22.14 22.14 22.14 0.5K
10:52 22.14 22.14 22.14 22.14 0.3K
10:53 22.14 22.14 22.14 22.14 0.0K
10:54 22.22 22.22 22.20 22.20 1.2K
10:55 22.14 22.18 22.14 22.18 0.9K
10:56 22.18 22.18 22.18 22.18 0.1K
10:57 22.18 22.18 22.10 22.10 0.7K
10:58 22.10 22.17 22.02 22.09 0.7K
10:59 22.08 22.09 22.08 22.09 0.7K
11:00 22.09 22.09 22.00 22.00 0.3K
11:01 22.08 22.08 22.07 22.07 0.5K
11:02 22.09 22.09 22.01 22.01 0.6K
11:03 22.17 22.17 22.17 22.17 0.4K
11:04 22.17 22.17 22.17 22.17 0.0K
11:05 22.11 22.11 22.11 22.11 0.1K
11:06 22.17 22.17 22.08 22.11 0.5K
11:07 22.11 22.11 22.11 22.11 0.2K
11:08 22.11 22.11 22.11 22.11 0.0K
11:09 22.09 22.09 22.09 22.09 0.1K
11:10 22.11 22.11 22.10 22.10 1.6K
11:11 22.04 22.04 22.04 22.04 0.7K
11:12 22.13 22.13 22.09 22.09 3.4K
11:13 22.09 22.09 21.95 21.95 3.7K
11:14 21.95 21.95 21.95 21.95 0.1K
11:15 21.96 21.96 21.95 21.95 0.5K
11:16 21.95 21.95 21.95 21.95 0.2K
11:17 21.95 21.95 21.95 21.95 0.0K
11:18 21.94 21.94 21.89 21.89 2.1K
11:19 21.89 21.89 21.89 21.89 0.0K
11:20 21.89 21.97 21.89 21.97 1.4K
11:21 21.92 22.02 21.92 22.02 5.3K
11:22 22.02 22.02 21.97 22.02 0.8K
11:23 22.02 22.02 22.02 22.02 0.0K
11:24 22.02 22.02 21.97 21.97 0.3K
11:25 21.92 21.92 21.92 21.92 0.6K
11:26 21.92 21.92 21.92 21.92 0.3K
11:27 21.91 21.91 21.91 21.91 0.5K
11:28 21.90 21.95 21.90 21.95 2.0K
11:29 21.95 21.95 21.95 21.95 0.0K
11:30 21.93 21.93 21.93 21.93 0.2K
11:31 21.93 21.93 21.93 21.93 1.2K
11:32 21.93 21.99 21.93 21.99 7.1K
11:33 21.99 21.99 21.97 21.99 2.7K
11:34 21.99 22.04 21.99 22.04 3.5K
11:35 22.19 22.19 22.08 22.08 2.8K
11:36 21.87 21.95 21.87 21.95 1.1K
11:37 21.95 21.95 21.95 21.95 0.5K
11:38 22.04 22.04 22.04 22.04 1.2K
11:39 22.05 22.09 22.05 22.09 4.3K
11:40 22.09 22.09 22.09 22.09 0.6K
11:41 22.07 22.07 22.07 22.07 0.4K
11:42 22.12 22.12 22.12 22.12 0.3K
11:43 22.12 22.12 22.12 22.12 0.0K
11:44 22.12 22.12 22.12 22.12 0.0K
11:45 22.12 22.12 22.09 22.09 4.3K
11:46 22.15 22.15 22.11 22.11 11.1K
11:47 22.16 22.16 22.13 22.14 0.9K
11:48 22.14 22.14 22.14 22.14 0.2K
11:49 22.14 22.14 22.10 22.10 1.7K
11:50 22.10 22.10 22.04 22.04 1.2K
11:51 22.04 22.04 22.03 22.03 0.8K
11:52 22.03 22.03 22.03 22.03 0.0K
11:53 22.01 22.01 21.87 21.87 0.4K
11:54 22.01 22.01 22.01 22.01 0.2K
11:55 22.01 22.01 22.01 22.01 0.1K
11:56 22.01 22.01 22.01 22.01 0.0K
11:57 22.01 22.01 21.87 21.87 0.1K
11:58 22.13 22.13 22.13 22.13 0.2K
11:59 22.12 22.13 22.12 22.13 0.7K
12:00 22.13 22.13 22.13 22.13 0.1K
12:01 22.10 22.10 21.90 21.90 2.2K
12:02 21.90 22.12 21.90 22.12 0.3K
12:03 22.12 22.12 22.12 22.12 0.0K
12:04 22.13 22.13 22.13 22.13 0.1K
12:05 22.13 22.13 22.08 22.08 0.6K
12:06 22.12 22.12 22.12 22.12 0.2K
12:07 22.12 22.12 22.07 22.07 2.6K
12:08 22.07 22.12 22.07 22.12 0.9K
12:09 22.12 22.12 22.12 22.12 0.0K
12:10 22.12 22.12 22.12 22.12 0.0K
12:11 22.12 22.12 22.11 22.11 2.6K
12:12 22.11 22.12 22.09 22.12 2.2K
12:13 22.13 22.13 22.13 22.13 0.6K
12:14 22.15 22.15 22.15 22.15 0.2K
12:15 22.15 22.15 22.11 22.11 1.5K
12:16 22.11 22.11 22.11 22.11 0.2K
12:17 22.11 22.11 22.11 22.11 0.2K
12:18 22.06 22.06 22.01 22.01 2.4K
12:19 22.01 22.01 22.01 22.01 0.3K
12:20 22.01 22.01 22.01 22.01 0.0K
12:21 21.96 21.96 21.96 21.96 0.2K
12:22 21.96 21.97 21.96 21.97 2.6K
12:23 21.99 21.99 21.97 21.97 2.3K
12:24 21.97 21.97 21.96 21.96 1.5K
12:25 21.90 21.90 21.86 21.86 0.7K
12:26 21.86 21.95 21.86 21.95 0.1K
12:27 21.95 21.95 21.95 21.95 0.0K
12:28 21.95 22.02 21.95 22.02 0.8K
12:29 22.08 22.08 22.08 22.08 0.1K
12:30 22.05 22.05 22.05 22.05 0.1K
12:31 22.07 22.07 22.07 22.07 0.7K
12:32 22.09 22.09 22.01 22.01 1.4K
12:33 22.01 22.01 22.01 22.01 0.3K
12:34 21.99 21.99 21.99 21.99 0.1K
12:35 21.92 21.92 21.92 21.92 0.2K
12:36 21.91 21.91 21.91 21.91 0.3K
12:37 21.92 21.92 21.92 21.92 0.3K
12:38 21.90 21.90 21.86 21.88 2.0K
12:39 21.87 21.87 21.85 21.85 1.8K
12:40 21.85 21.85 21.81 21.81 0.1K
12:41 21.87 21.89 21.87 21.89 1.6K
12:42 21.82 21.82 21.78 21.78 1.3K
12:43 21.74 21.74 21.74 21.74 1.2K
12:44 21.76 21.76 21.76 21.76 0.2K
12:45 21.76 21.76 21.76 21.76 0.0K
12:46 21.76 21.76 21.76 21.76 0.0K
12:47 21.85 21.85 21.85 21.85 2.2K
12:48 21.85 21.87 21.85 21.87 2.1K
12:49 21.85 21.90 21.84 21.90 3.1K
12:50 21.90 21.90 21.90 21.90 0.1K
12:51 21.90 21.90 21.90 21.90 0.1K
12:52 21.90 21.90 21.90 21.90 0.0K
12:53 21.92 21.92 21.92 21.92 0.3K
12:54 21.92 21.92 21.89 21.89 0.2K
12:55 21.89 21.89 21.89 21.89 0.5K
12:56 21.89 21.89 21.89 21.89 0.0K
12:57 21.89 21.89 21.89 21.89 0.8K
12:58 21.80 21.81 21.80 21.81 0.3K
12:59 21.78 21.78 21.75 21.75 3.1K
13:00 21.75 21.75 21.75 21.75 0.0K
13:01 21.75 21.80 21.75 21.80 0.7K
13:02 21.79 21.79 21.79 21.79 0.1K
13:03 21.79 21.79 21.74 21.74 1.3K
13:04 21.74 21.74 21.74 21.74 0.0K
13:05 21.74 21.74 21.74 21.74 0.1K
13:06 21.74 21.74 21.74 21.74 0.0K
13:07 21.81 21.81 21.80 21.81 1.1K
13:08 21.81 21.81 21.73 21.73 0.1K
13:09 21.70 21.70 21.61 21.61 2.7K
13:10 21.69 21.69 21.60 21.60 1.0K
13:11 21.60 21.60 21.60 21.60 0.0K
13:12 21.60 21.60 21.60 21.60 0.4K
13:13 21.61 21.61 21.50 21.50 3.1K
13:14 21.50 21.50 21.50 21.50 0.0K
13:15 21.50 21.50 21.50 21.50 1.0K
13:16 21.50 21.50 21.50 21.50 0.0K
13:17 21.50 21.50 21.50 21.50 0.0K
13:18 21.50 21.50 21.50 21.50 0.0K
13:19 21.50 21.50 21.50 21.50 0.0K
13:20 21.50 21.50 21.50 21.50 0.0K
13:21 21.50 21.50 21.50 21.50 0.0K
13:22 21.50 21.50 21.50 21.50 0.0K
13:23 21.67 21.67 21.67 21.67 1.9K
13:24 21.67 21.67 21.67 21.67 0.0K
13:25 21.67 21.67 21.62 21.62 1.0K
13:26 21.66 21.67 21.66 21.67 0.4K
13:27 21.67 21.67 21.67 21.67 0.0K
13:28 21.67 21.67 21.66 21.66 1.1K
13:29 21.62 21.62 21.62 21.62 0.6K
13:30 21.58 21.58 21.55 21.55 1.2K
13:31 21.55 21.55 21.55 21.55 0.0K
13:32 21.55 21.55 21.55 21.55 0.0K
13:33 21.55 21.63 21.55 21.63 5.7K
13:34 21.63 21.63 21.63 21.63 0.3K
13:35 21.63 21.63 21.63 21.63 0.1K
13:36 21.63 21.63 21.63 21.63 0.8K
13:37 21.67 21.68 21.67 21.68 1.0K
13:38 21.68 21.68 21.68 21.68 0.0K
13:39 21.69 21.69 21.69 21.69 1.2K
13:40 21.67 21.67 21.67 21.67 0.1K
13:41 21.69 21.77 21.69 21.77 3.1K
13:42 21.77 21.77 21.77 21.77 0.0K
13:43 21.77 21.77 21.77 21.77 0.4K
13:44 21.86 21.86 21.86 21.86 0.8K
13:45 21.86 21.88 21.86 21.88 0.2K
13:46 21.88 21.88 21.80 21.80 0.3K
13:47 21.72 21.72 21.72 21.72 0.8K
13:48 21.79 21.79 21.79 21.79 0.2K
13:49 21.79 21.79 21.79 21.79 0.1K
13:50 21.79 21.79 21.79 21.79 0.1K
13:51 21.75 21.75 21.72 21.72 1.5K
13:52 21.72 21.72 21.72 21.72 0.3K
13:53 21.72 21.72 21.72 21.72 0.1K
13:54 21.79 21.80 21.79 21.80 0.2K
13:55 21.78 21.78 21.70 21.73 1.0K
13:56 21.71 21.71 21.71 21.71 0.2K
13:57 21.76 21.76 21.76 21.76 0.2K
13:58 21.76 21.76 21.76 21.76 0.0K
13:59 21.76 21.76 21.76 21.76 0.0K
14:00 21.76 21.76 21.76 21.76 0.0K
14:01 21.77 21.77 21.77 21.77 0.7K
14:02 21.78 21.78 21.78 21.78 0.6K
14:03 21.78 21.79 21.78 21.79 1.2K
14:04 21.82 21.82 21.82 21.82 4.4K
14:05 21.78 21.78 21.78 21.78 0.3K
14:06 21.78 21.78 21.78 21.78 0.0K
14:07 21.78 21.78 21.78 21.78 0.0K
14:08 21.73 21.73 21.71 21.71 0.9K
14:09 21.71 21.71 21.71 21.71 0.0K
14:10 21.71 21.71 21.71 21.71 0.1K
14:11 21.71 21.71 21.71 21.71 0.0K
14:12 21.71 21.71 21.71 21.71 0.2K
14:13 21.71 21.71 21.71 21.71 0.0K
14:14 21.73 21.73 21.67 21.67 1.7K
14:15 21.67 21.67 21.65 21.65 0.9K
14:16 21.65 21.65 21.65 21.65 0.0K
14:17 21.65 21.69 21.65 21.69 0.6K
14:18 21.71 21.76 21.71 21.76 1.4K
14:19 21.76 21.76 21.76 21.76 0.1K
14:20 21.76 21.76 21.76 21.76 0.2K
14:21 21.76 21.76 21.76 21.76 0.0K
14:22 21.76 21.76 21.76 21.76 0.6K
14:23 21.76 21.76 21.76 21.76 0.0K
14:24 21.76 21.76 21.76 21.76 0.0K
14:25 21.76 21.76 21.76 21.76 0.3K
14:26 21.76 21.76 21.67 21.67 0.8K
14:27 21.67 21.67 21.67 21.67 0.0K
14:28 21.67 21.67 21.67 21.67 0.5K
14:29 21.67 21.67 21.67 21.67 0.1K
14:30 21.65 21.65 21.65 21.65 0.9K
14:31 21.71 21.73 21.71 21.73 2.8K
14:32 21.73 21.73 21.73 21.73 0.5K
14:33 21.68 21.68 21.68 21.68 0.2K
14:34 21.68 21.68 21.68 21.68 1.7K
14:35 21.66 21.66 21.66 21.66 0.2K
14:36 21.66 21.66 21.60 21.60 2.5K
14:37 21.60 21.60 21.60 21.60 0.0K
14:38 21.64 21.64 21.64 21.64 0.2K
14:39 21.64 21.64 21.64 21.64 0.0K
14:40 21.64 21.64 21.64 21.64 0.0K
14:41 21.63 21.63 21.63 21.63 0.7K
14:42 21.63 21.63 21.62 21.62 3.4K
14:43 21.58 21.60 21.56 21.56 4.2K
14:44 21.56 21.60 21.56 21.60 0.2K
14:45 21.60 21.60 21.57 21.57 0.4K
14:46 21.57 21.64 21.57 21.64 1.4K
14:47 21.60 21.64 21.60 21.64 2.8K
14:48 21.61 21.61 21.61 21.61 0.8K
14:49 21.57 21.57 21.57 21.57 4.5K
14:50 21.61 21.61 21.61 21.61 0.2K
14:51 21.61 21.65 21.61 21.61 0.2K
14:52 21.61 21.61 21.56 21.56 1.0K
14:53 21.56 21.65 21.56 21.65 0.5K
14:54 21.65 21.65 21.65 21.65 0.0K
14:55 21.65 21.65 21.60 21.60 0.5K
14:56 21.60 21.63 21.60 21.63 0.1K
14:57 21.56 21.56 21.56 21.56 1.5K
14:58 21.56 21.62 21.56 21.62 1.0K
14:59 21.56 21.62 21.56 21.62 1.3K
15:00 21.62 21.62 21.51 21.51 0.2K
15:01 21.56 21.57 21.56 21.57 0.9K
15:02 21.57 21.57 21.57 21.57 0.0K
15:03 21.62 21.62 21.56 21.56 1.1K
15:04 21.56 21.56 21.56 21.56 0.0K
15:05 21.56 21.56 21.43 21.43 1.0K
15:06 21.43 21.43 21.43 21.43 0.0K
15:07 21.43 21.43 21.43 21.43 2.0K
15:08 21.34 21.35 21.34 21.35 2.0K
15:09 21.35 21.35 21.35 21.35 0.3K
15:10 21.37 21.37 21.37 21.37 0.4K
15:11 21.31 21.31 21.31 21.31 0.3K
15:12 21.31 21.31 21.31 21.31 0.2K
15:13 21.31 21.31 21.31 21.31 0.9K
15:14 21.31 21.31 21.29 21.29 1.0K
15:15 21.27 21.27 21.27 21.27 0.5K
15:16 21.27 21.27 21.27 21.27 0.0K
15:17 21.28 21.28 21.28 21.28 0.1K
15:18 21.28 21.28 21.28 21.28 0.9K
15:19 21.34 21.34 21.34 21.34 0.2K
15:20 21.21 21.21 21.21 21.21 0.5K
15:21 21.21 21.26 21.21 21.26 0.4K
15:22 21.26 21.26 21.21 21.21 0.5K
15:23 21.30 21.30 21.30 21.30 0.5K
15:24 21.30 21.30 21.29 21.29 0.6K
15:25 21.29 21.29 21.26 21.26 0.3K
15:26 21.26 21.26 21.26 21.26 0.7K
15:27 21.26 21.26 21.26 21.26 1.4K
15:28 21.26 21.36 21.21 21.36 4.8K
15:29 21.36 21.36 21.31 21.36 0.4K
15:30 21.36 21.36 21.31 21.33 1.4K
15:31 21.30 21.37 21.26 21.27 5.9K
15:32 21.28 21.28 21.27 21.27 1.3K
15:33 21.27 21.27 21.27 21.27 0.0K
15:34 21.26 21.26 21.26 21.26 0.5K
15:35 21.21 21.21 21.21 21.21 0.5K
15:36 21.20 21.20 21.18 21.18 1.6K
15:37 21.18 21.18 21.18 21.18 0.6K
15:38 21.18 21.18 21.15 21.15 1.9K
15:39 21.10 21.10 21.06 21.06 3.0K
15:40 21.06 21.07 21.00 21.00 1.0K
15:41 21.00 21.06 21.00 21.04 4.3K
15:42 21.05 21.05 21.04 21.04 1.6K
15:43 21.03 21.03 21.03 21.03 0.5K
15:44 21.03 21.03 21.03 21.03 1.4K
15:45 21.03 21.03 20.99 20.99 3.4K
15:46 20.95 21.01 20.95 20.97 2.9K
15:47 20.97 20.97 20.97 20.97 0.0K
15:48 20.97 20.97 20.97 20.97 0.4K
15:49 20.97 21.02 20.97 20.97 1.6K
15:50 20.97 20.97 20.97 20.97 0.1K
15:51 20.97 20.97 20.97 20.97 1.9K
15:52 21.10 21.10 21.10 21.10 4.8K
15:53 21.02 21.10 21.02 21.10 1.1K
15:54 21.10 21.19 21.10 21.10 2.6K
15:55 21.12 21.20 21.12 21.18 0.9K
15:56 21.20 21.21 21.12 21.21 4.5K
15:57 21.12 21.20 21.12 21.20 1.0K
15:58 21.21 21.21 21.21 21.21 0.8K
15:59 21.20 21.20 21.20 21.20 0.3K
16:00 21.19 21.34 20.65 21.31 10.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar