Growth Strength Net Total Return Index (NQCAPSGN)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 1679.4163 | 7.65 | 0.46 | 1687.483 | 1687.483 | 1670.8315 | 0 |
| 1727298000 | 1671.7672 | -13.38 | -0.79 | 1684.369 | 1684.4636 | 1670.0393 | 0 |
| 1727211600 | 1685.1458 | 2.13 | 0.13 | 1688.5436 | 1689.4562 | 1678.2665 | 0 |
| 1727125200 | 1683.0171 | 7.67 | 0.46 | 1680.4071 | 1686.1321 | 1679.022 | 0 |
| 1726866000 | 1675.3452 | -10.18 | -0.60 | 1679.4235 | 1680.2984 | 1667.8581 | 0 |
| 1726779600 | 1685.5273 | 32.21 | 1.95 | 1684.2763 | 1692.6818 | 1675.8377 | 0 |
| 1726693200 | 1653.3184 | -9.78 | -0.59 | 1666.1226 | 1675.9534 | 1652.5364 | 0 |
| 1726606800 | 1663.1025 | 6.86 | 0.41 | 1662.0373 | 1671.9609 | 1658.1638 | 0 |
| 1726520400 | 1656.2403 | 6.97 | 0.42 | 1652.1151 | 1657.167 | 1645.854 | 0 |
| 1726261200 | 1649.2738 | 16.17 | 0.99 | 1637.9467 | 1652.1933 | 1637.9384 | 0 |
| 1726174800 | 1633.1056 | 9.67 | 0.60 | 1623.7311 | 1635.6966 | 1617.1129 | 0 |
| 1726088400 | 1623.4403 | 14.91 | 0.93 | 1608.6876 | 1625.0048 | 1577.4586 | 0 |
| 1726002000 | 1608.5289 | -0.75 | -0.05 | 1612.5237 | 1613.6969 | 1592.2944 | 0 |
| 1725915600 | 1609.2822 | 19.56 | 1.23 | 1602.0678 | 1616.7632 | 1600.605 | 0 |
| 1725656400 | 1589.7197 | -25.34 | -1.57 | 1615.6548 | 1620.2805 | 1587.5589 | 0 |
| 1725570000 | 1615.0637 | -14.3 | -0.88 | 1624.8162 | 1624.9622 | 1607.0346 | 0 |
| 1725483600 | 1629.3595 | -7.18 | -0.44 | 1628.2371 | 1640.7881 | 1625.3343 | 0 |
| 1725397200 | 1636.5358 | -46.29 | -2.75 | 1671.4385 | 1671.6178 | 1631.1842 | 0 |
| 1725051600 | 1682.8254 | 14.85 | 0.89 | 1674.7878 | 1683.2805 | 1661.3711 | 0 |
| 1724965200 | 1667.972 | 9.12 | 0.55 | 1667.5463 | 1683.3422 | 1665.4283 | 0 |
| 1724878800 | 1658.8559 | -15.21 | -0.91 | 1665.8217 | 1667.666 | 1649.8004 | 0 |
| 1724792400 | 1674.0684 | 2.71 | 0.16 | 1666.8261 | 1674.8441 | 1664.2532 | 0 |
| 1724706000 | 1671.3596 | -4.78 | -0.29 | 1681.5762 | 1685.1355 | 1669.5238 | 0 |
| 1724446800 | 1676.1412 | 23.76 | 1.44 | 1668.8228 | 1677.0514 | 1662.7058 | 0 |
| 1724360400 | 1652.3857 | -15.36 | -0.92 | 1670.5299 | 1672.1472 | 1649.6936 | 0 |
| 1724274000 | 1667.7411 | 11.52 | 0.70 | 1662.0467 | 1669.4918 | 1657.9788 | 0 |
| 1724187600 | 1656.2176 | -8.02 | -0.48 | 1662.9423 | 1665.0836 | 1653.7417 | 0 |
| 1724101200 | 1664.2406 | 17.63 | 1.07 | 1649.0413 | 1664.2506 | 1647.642 | 0 |
| 1723842000 | 1646.6062 | -3.13 | -0.19 | 1643.1773 | 1650.3695 | 1639.6322 | 0 |
| 1723755600 | 1649.7385 | 34.71 | 2.15 | 1633.2829 | 1651.3782 | 1632.3174 | 0 |
| 1723669200 | 1615.0305 | 7.2 | 0.45 | 1611.2726 | 1618.6912 | 1604.7512 | 0 |
| 1723582800 | 1607.8339 | 17.12 | 1.08 | 1595.5165 | 1609.731 | 1592.6198 | 0 |
| 1723496400 | 1590.7099 | -0.86 | -0.05 | 1593.6963 | 1600.0974 | 1584.2301 | 0 |
| 1723237200 | 1591.5683 | 4.82 | 0.30 | 1585.3394 | 1596.4377 | 1579.1744 | 0 |
| 1723150800 | 1586.7521 | 39.49 | 2.55 | 1560.1292 | 1588.2717 | 1557.4563 | 0 |
| 1723064400 | 1547.2648 | -13.51 | -0.87 | 1584.0915 | 1590.388 | 1546.3228 | 0 |
| 1722978000 | 1560.7705 | 13.14 | 0.85 | 1552.0881 | 1582.9647 | 1550.3518 | 0 |
| 1722891600 | 1547.635 | -35.21 | -2.22 | 1533.1776 | 1565.9046 | 1526.475 | 0 |
| 1722632400 | 1582.8427 | -37.32 | -2.30 | 1592.2403 | 1593.9863 | 1568.2093 | 0 |
| 1722546000 | 1620.1645 | -32.34 | -1.96 | 1656.3607 | 1665.2455 | 1609.6017 | 0 |
| 1722459600 | 1652.4996 | 31.26 | 1.93 | 1645.7832 | 1662.5885 | 1641.2811 | 0 |
| 1722373200 | 1621.2376 | -4.45 | -0.27 | 1632.5053 | 1637.0011 | 1613.2559 | 0 |
| 1722286800 | 1625.6925 | -0.71 | -0.04 | 1634.2709 | 1636.7246 | 1623.5023 | 0 |
| 1722027600 | 1626.4023 | 8.93 | 0.55 | 1618.8891 | 1635.5583 | 1616.7446 | 0 |
| 1721941200 | 1617.4719 | 3.03 | 0.19 | 1619.5525 | 1646.0473 | 1612.703 | 0 |
| 1721854800 | 1614.4426 | -36.08 | -2.19 | 1643.6357 | 1643.6677 | 1612.9135 | 0 |
| 1721768400 | 1650.525 | -9.56 | -0.58 | 1654.4347 | 1661.3635 | 1649.6159 | 0 |
| 1721682000 | 1660.0837 | 18.59 | 1.13 | 1653.6121 | 1660.7074 | 1645.4545 | 0 |
| 1721422800 | 1641.4904 | -20.9 | -1.26 | 1665.2958 | 1665.2958 | 1640.7666 | 0 |
| 1721336400 | 1662.392 | -2.96 | -0.18 | 1672.4613 | 1686.0498 | 1654.4491 | 0 |
| 1721250000 | 1665.3536 | -44.45 | -2.60 | 1689.2238 | 1691.153 | 1665.1838 | 0 |
| 1721163600 | 1709.8006 | 19.51 | 1.15 | 1698.3802 | 1710.5752 | 1693.7814 | 0 |
| 1721077200 | 1690.2908 | 9.57 | 0.57 | 1686.5871 | 1702.7671 | 1684.9282 | 0 |
| 1720818000 | 1680.7216 | 16.76 | 1.01 | 1668.0129 | 1692.6247 | 1667.8575 | 0 |
| 1720731600 | 1663.9622 | -6.19 | -0.37 | 1675.8824 | 1681.5354 | 1660.6977 | 0 |
| 1720645200 | 1670.1483 | 14.35 | 0.87 | 1658.301 | 1671.0676 | 1652.0957 | 0 |
| 1720558800 | 1655.8017 | -2.23 | -0.13 | 1659.4264 | 1663.5547 | 1655.5931 | 0 |
| 1720472400 | 1658.0324 | -0.8 | -0.05 | 1657.8231 | 1661.3382 | 1653.6076 | 0 |
| 1720213200 | 1658.83 | 4.06 | 0.25 | 1655.5281 | 1660.5406 | 1649.1206 | 0 |
| 1720040400 | 1654.765 | 10.21 | 0.62 | 1644.8769 | 1655.3298 | 1644.6413 | 0 |
| 1719954000 | 1644.5508 | 8.82 | 0.54 | 1632.3639 | 1644.6942 | 1631.6764 | 0 |
| 1719867600 | 1635.7353 | -2.58 | -0.16 | 1642.5675 | 1643.3427 | 1625.3168 | 0 |
| 1719608400 | 1638.3191 | -7.06 | -0.43 | 1649.6404 | 1656.7236 | 1632.4269 | 0 |
| 1719522000 | 1645.3803 | 1.17 | 0.07 | 1643.013 | 1648.8067 | 1641.7391 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
