X Nasdaq 100 (XNAQ)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 35.165 | 0.21 | 0.60 | 35.185 | 35.2375 | 35.005 | 10720 |
| 1728059400 | 34.955 | 0.16 | 0.46 | 34.7 | 35.3525 | 34.665 | 17084 |
| 1727973000 | 34.795 | 0.32 | 0.91 | 34.475 | 35.005 | 34.41 | 11289 |
| 1727886600 | 34.48 | 0.31 | 0.92 | 34.21 | 34.55 | 34.105 | 8242 |
| 1727800200 | 34.165 | -0.23 | -0.68 | 34.58 | 34.7775 | 34.0225 | 3462 |
| 1727713800 | 34.3975 | -0.08 | -0.22 | 34.44 | 34.5175 | 34.1875 | 5937 |
| 1727454600 | 34.4725 | 0.05 | 0.15 | 34.555 | 34.72 | 34.41 | 6500 |
| 1727368200 | 34.4225 | -0.04 | -0.12 | 35.005 | 35.0575 | 34.3225 | 8600 |
| 1727281800 | 34.465 | 0.23 | 0.66 | 34.21 | 34.54 | 34.1825 | 5949 |
| 1727195400 | 34.24 | -0.03 | -0.09 | 34.36 | 34.435 | 33.945 | 5529 |
| 1727109000 | 34.27 | 0.12 | 0.35 | 34.37 | 34.5 | 34.1775 | 4824 |
| 1726849800 | 34.15 | -0.4 | -1.16 | 34.23 | 34.4125 | 34.05 | 34489 |
| 1726763400 | 34.55 | 0.68 | 2.00 | 34.225 | 34.6575 | 34.145 | 94974 |
| 1726677000 | 33.8725 | -0.27 | -0.80 | 33.9 | 33.9875 | 33.755 | 5932 |
| 1726590600 | 34.145 | 0.32 | 0.93 | 33.92 | 34.2975 | 33.9025 | 6814 |
| 1726504200 | 33.83 | -0.35 | -1.01 | 34.115 | 34.1575 | 33.6425 | 30039 |
| 1726245000 | 34.175 | 0.22 | 0.66 | 34.055 | 34.225 | 33.9575 | 14474 |
| 1726158600 | 33.95 | 0.94 | 2.86 | 34.08 | 34.17 | 33.8 | 28739 |
| 1726072200 | 33.0075 | -0.05 | -0.15 | 33.064999 | 33.3875 | 32.7775 | 73003 |
| 1725985800 | 33.057499 | 0.38 | 1.18 | 32.845 | 33.1775 | 32.659999 | 111391 |
| 1725899400 | 32.6725 | 0.33 | 1.00 | 32.615 | 32.8975 | 32.5075 | 234485 |
| 1725640200 | 32.347499 | -0.62 | -1.89 | 32.835 | 33.115 | 32.32 | 93294 |
| 1725553800 | 32.97 | -0.26 | -0.77 | 33.155 | 33.43 | 32.805 | 129416 |
| 1725467400 | 33.225 | -0.46 | -1.37 | 33.045 | 33.3975 | 32.759999 | 106825 |
| 1725381000 | 33.6875 | -0.65 | -1.90 | 34.32 | 34.38 | 33.5875 | 77849 |
| 1725294600 | 34.34 | 0.33 | 0.96 | 34.2 | 34.3775 | 34.09 | 5718 |
| 1725035400 | 34.015 | -0.23 | -0.66 | 33.94 | 34.3025 | 33.9125 | 56047 |
| 1724949000 | 34.2425 | 0.55 | 1.62 | 33.61 | 34.36 | 33.59 | 119686 |
| 1724862600 | 33.695 | -0.34 | -0.99 | 34.085 | 34.2025 | 33.5875 | 6307 |
| 1724776200 | 34.0325 | -0.28 | -0.80 | 34.095 | 34.1525 | 33.73 | 7806 |
| 1724430600 | 34.3075 | -0.41 | -1.17 | 34.435 | 34.685 | 34.1125 | 9454 |
| 1724344200 | 34.7125 | -0.14 | -0.39 | 34.9 | 35.1275 | 34.6875 | 31838 |
| 1724257800 | 34.8475 | -0.04 | -0.11 | 34.87 | 35.15 | 34.7025 | 46414 |
| 1724171400 | 34.885 | 0.17 | 0.50 | 35.12 | 35.1675 | 34.695 | 35545 |
| 1724085000 | 34.71 | 0.01 | 0.04 | 34.69 | 34.7325 | 34.4925 | 14666 |
| 1723825800 | 34.6975 | -0.04 | -0.12 | 34.88 | 34.9175 | 34.52 | 17613 |
| 1723739400 | 34.7375 | 0.67 | 1.96 | 34.18 | 34.78 | 33.9725 | 46239 |
| 1723653000 | 34.07 | 0.21 | 0.63 | 34.105 | 34.27 | 33.71 | 10056 |
| 1723566600 | 33.8575 | 0.49 | 1.47 | 33.54 | 33.89 | 32.8525 | 8888 |
| 1723480200 | 33.3675 | 0.13 | 0.38 | 33.415 | 33.615 | 33.2125 | 11900 |
| 1723221000 | 33.24 | 0.17 | 0.51 | 33.189999 | 33.4575 | 33.055 | 5557 |
| 1723134600 | 33.07 | -0.14 | -0.41 | 32.475 | 33.2025 | 32.229999 | 10648 |
| 1723048200 | 33.2075 | 0.44 | 1.33 | 32.95 | 33.3875 | 32.8425 | 13026 |
| 1722961800 | 32.7725 | 0.31 | 0.96 | 32.7 | 32.9975 | 32.38 | 18422 |
| 1722875400 | 32.46 | -0.55 | -1.67 | 32.095 | 32.612499 | 30.9175 | 39342 |
| 1722616200 | 33.009999 | -1.48 | -4.28 | 33.63 | 33.73 | 32.759999 | 15052 |
| 1722529800 | 34.4875 | -0.18 | -0.51 | 34.975 | 35.195 | 34.4275 | 17535 |
| 1722443400 | 34.665 | 0.8 | 2.35 | 34.15 | 34.68 | 34.1375 | 10032 |
| 1722357000 | 33.8675 | -0.22 | -0.63 | 34.155 | 34.4525 | 33.775 | 29730 |
| 1722270600 | 34.0825 | 0.15 | 0.45 | 34.245 | 34.58 | 34 | 30512 |
| 1722011400 | 33.93 | -0.1 | -0.30 | 33.9 | 34.1375 | 33.785 | 15056 |
| 1721925000 | 34.0325 | -0.2 | -0.59 | 34.105 | 34.1425 | 33.465 | 40540 |
| 1721838600 | 34.235 | -1.21 | -3.41 | 34.895 | 34.925 | 34.2125 | 39431 |
| 1721752200 | 35.445 | 0.41 | 1.18 | 35.14 | 35.47 | 35.0775 | 4038 |
| 1721665800 | 35.03 | 0.17 | 0.49 | 34.97 | 35.3625 | 34.865 | 12554 |
| 1721406600 | 34.86 | 0.01 | 0.02 | 35.035 | 35.245 | 34.8525 | 17836 |
| 1721320200 | 34.8525 | -0.42 | -1.20 | 35.36 | 35.4625 | 34.8225 | 65719 |
| 1721233800 | 35.275 | -0.89 | -2.45 | 35.905 | 35.925 | 35.1825 | 18337 |
| 1721147400 | 36.16 | -0.22 | -0.60 | 36.265 | 36.415 | 36.035 | 5298 |
| 1721061000 | 36.38 | 0.18 | 0.50 | 36.215 | 36.49 | 36.1 | 19080 |
| 1720801800 | 36.2 | -0.02 | -0.05 | 36 | 36.28 | 35.8 | 27410 |
| 1720715400 | 36.2175 | -0.57 | -1.55 | 36.99 | 37.1575 | 36.2 | 13611 |
| 1720629000 | 36.7875 | -0.06 | -0.16 | 36.84 | 36.94 | 36.72 | 24980 |
| 1720542600 | 36.845 | 0.19 | 0.52 | 36.85 | 36.93 | 36.7675 | 7943 |
| 1720456200 | 36.655 | 0.14 | 0.38 | 36.615 | 36.67 | 36.49 | 13178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
