Capital Strength Total Return (NQCAPSTT)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727384400 | 4139.546 | 11.57 | 0.28 | 4139.6856 | 4149.1692 | 4132.3701 | 0 |
| 1727298000 | 4127.9767 | -16.73 | -0.40 | 4154.869 | 4155.4092 | 4123.9979 | 0 |
| 1727211600 | 4144.7057 | -10.26 | -0.25 | 4147.2716 | 4151.9664 | 4136.0361 | 0 |
| 1727125200 | 4154.9665 | 14.4 | 0.35 | 4149.5077 | 4164.3799 | 4143.8846 | 0 |
| 1726866000 | 4140.5662 | -6.79 | -0.16 | 4139.7104 | 4145.3167 | 4124.6166 | 0 |
| 1726779600 | 4147.3543 | 26.53 | 0.64 | 4157.2508 | 4160.5694 | 4138.5844 | 0 |
| 1726693200 | 4120.82 | -18.21 | -0.44 | 4142.088 | 4161.3205 | 4118.2802 | 0 |
| 1726606800 | 4139.0284 | -12.37 | -0.30 | 4152.6238 | 4163.7239 | 4133.6975 | 0 |
| 1726520400 | 4151.3943 | 27.93 | 0.68 | 4148.2896 | 4157.8603 | 4134.1906 | 0 |
| 1726261200 | 4123.4595 | 24.23 | 0.59 | 4104.1471 | 4132.7464 | 4102.8618 | 0 |
| 1726174800 | 4099.2262 | 22.86 | 0.56 | 4075.3246 | 4100.1421 | 4058.0388 | 0 |
| 1726088400 | 4076.364 | -17.91 | -0.44 | 4084.9332 | 4084.9715 | 4007.9813 | 0 |
| 1726002000 | 4094.2785 | -1.24 | -0.03 | 4101.1668 | 4103.8841 | 4076.1927 | 0 |
| 1725915600 | 4095.5188 | 48.71 | 1.20 | 4068.762 | 4110.7744 | 4065.6254 | 0 |
| 1725656400 | 4046.8082 | -36.59 | -0.90 | 4083.9543 | 4097.2861 | 4045.1211 | 0 |
| 1725570000 | 4083.3944 | -44.66 | -1.08 | 4124.7704 | 4125.1092 | 4063.8042 | 0 |
| 1725483600 | 4128.0521 | 6.33 | 0.15 | 4123.7906 | 4141.3371 | 4111.8515 | 0 |
| 1725397200 | 4121.7241 | -25.16 | -0.61 | 4138.1645 | 4145.6935 | 4108.8125 | 0 |
| 1725051600 | 4146.8803 | 30.72 | 0.75 | 4124.1031 | 4149.3467 | 4103.2635 | 0 |
| 1724965200 | 4116.1615 | 14.93 | 0.36 | 4114.7122 | 4132.3898 | 4093.8383 | 0 |
| 1724878800 | 4101.2285 | -3.25 | -0.08 | 4107.8375 | 4120.2253 | 4085.4624 | 0 |
| 1724792400 | 4104.4803 | 7.37 | 0.18 | 4098.7764 | 4106.4411 | 4095.2409 | 0 |
| 1724706000 | 4097.1065 | 12.53 | 0.31 | 4095.1559 | 4114.4633 | 4092.9283 | 0 |
| 1724446800 | 4084.579 | 27.38 | 0.67 | 4075.762 | 4087.1858 | 4061.2316 | 0 |
| 1724360400 | 4057.2019 | -2.27 | -0.06 | 4064.6737 | 4069.8203 | 4044.723 | 0 |
| 1724274000 | 4059.4677 | 23.35 | 0.58 | 4048.5477 | 4060.0903 | 4045.1864 | 0 |
| 1724187600 | 4036.1196 | 1.34 | 0.03 | 4035.3687 | 4036.8782 | 4025.7825 | 0 |
| 1724101200 | 4034.7817 | 17.18 | 0.43 | 4019.3719 | 4034.7817 | 4019.3719 | 0 |
| 1723842000 | 4017.6023 | 11.57 | 0.29 | 4006.1558 | 4020.221 | 3996.6285 | 0 |
| 1723755600 | 4006.0305 | 39.53 | 1.00 | 3999.0225 | 4014.7837 | 3993.1099 | 0 |
| 1723669200 | 3966.5045 | 29.94 | 0.76 | 3935.4382 | 3971.5824 | 3933.6702 | 0 |
| 1723582800 | 3936.5642 | 21.13 | 0.54 | 3923.68 | 3938.5005 | 3908.2308 | 0 |
| 1723496400 | 3915.4305 | -14.27 | -0.36 | 3933.1711 | 3934.9211 | 3908.7383 | 0 |
| 1723237200 | 3929.7046 | 10.33 | 0.26 | 3919.2074 | 3939.0976 | 3900.8088 | 0 |
| 1723150800 | 3919.3768 | 44.28 | 1.14 | 3874.1087 | 3922.5427 | 3873.5282 | 0 |
| 1723064400 | 3875.1011 | -4.06 | -0.10 | 3899.3704 | 3931.274 | 3872.7479 | 0 |
| 1722978000 | 3879.164 | 16.64 | 0.43 | 3858.9834 | 3920.9702 | 3856.1247 | 0 |
| 1722891600 | 3862.5265 | -91.96 | -2.33 | 3930.5146 | 3930.8358 | 3850.6945 | 0 |
| 1722632400 | 3954.4872 | -28.59 | -0.72 | 3973.6 | 3985.5495 | 3909.7324 | 0 |
| 1722546000 | 3983.0759 | -3.26 | -0.08 | 3994.4738 | 4018.5273 | 3964.0003 | 0 |
| 1722459600 | 3986.3337 | 14.67 | 0.37 | 3996.9378 | 4008.8295 | 3976.1885 | 0 |
| 1722373200 | 3971.6647 | 22.42 | 0.57 | 3958.3012 | 3980.4208 | 3953.1522 | 0 |
| 1722286800 | 3949.2476 | 0.97 | 0.02 | 3952.2451 | 3957.8615 | 3934.3771 | 0 |
| 1722027600 | 3948.2804 | 43.74 | 1.12 | 3918.5185 | 3966.3832 | 3918.1733 | 0 |
| 1721941200 | 3904.5443 | 14.82 | 0.38 | 3896.2287 | 3947.6482 | 3896.2185 | 0 |
| 1721854800 | 3889.7255 | -19.47 | -0.50 | 3908.2569 | 3911.8114 | 3885.1907 | 0 |
| 1721768400 | 3909.1982 | -8.49 | -0.22 | 3916.0624 | 3925.1558 | 3906.4416 | 0 |
| 1721682000 | 3917.6838 | 25.58 | 0.66 | 3907.6951 | 3918.4643 | 3893.5835 | 0 |
| 1721422800 | 3892.1069 | -35.91 | -0.91 | 3938.8188 | 3938.9139 | 3889.3278 | 0 |
| 1721336400 | 3928.0168 | -31.55 | -0.80 | 3946.3971 | 3973.0944 | 3926.6723 | 0 |
| 1721250000 | 3959.5697 | 15.24 | 0.39 | 3938.0366 | 3964.2943 | 3938.0366 | 0 |
| 1721163600 | 3944.3285 | 42.15 | 1.08 | 3913.4097 | 3945.3826 | 3907.7981 | 0 |
| 1721077200 | 3902.1753 | 4.06 | 0.10 | 3906.9016 | 3920.8112 | 3897.985 | 0 |
| 1720818000 | 3898.1163 | 26.83 | 0.69 | 3887.1464 | 3920.0486 | 3886.1065 | 0 |
| 1720731600 | 3871.2883 | 17.5 | 0.45 | 3851.7328 | 3876.1743 | 3850.9168 | 0 |
| 1720645200 | 3853.7838 | 32.25 | 0.84 | 3824.1402 | 3854.3392 | 3823.9956 | 0 |
| 1720558800 | 3821.5311 | -8.43 | -0.22 | 3831.0228 | 3835.2302 | 3819.3801 | 0 |
| 1720472400 | 3829.9571 | -3.83 | -0.10 | 3836.2889 | 3841.6067 | 3821.4771 | 0 |
| 1720213200 | 3833.7913 | 15.57 | 0.41 | 3817.2048 | 3835.3716 | 3802.0715 | 0 |
| 1720040400 | 3818.2215 | -7.61 | -0.20 | 3823.2647 | 3827.0241 | 3810.6393 | 0 |
| 1719954000 | 3825.8298 | 11.52 | 0.30 | 3807.957 | 3826.2733 | 3806.1037 | 0 |
| 1719867600 | 3814.3143 | -20.86 | -0.54 | 3844.9591 | 3855.1001 | 3805.6574 | 0 |
| 1719608400 | 3835.1773 | -5.37 | -0.14 | 3843.2585 | 3857.3543 | 3824.7381 | 0 |
| 1719522000 | 3840.5468 | -12.07 | -0.31 | 3850.5463 | 3851.3134 | 3828.9181 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
