Growth Strength Net Total Return Index (NQCAPSGN)
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 |
|---|---|---|---|---|---|---|---|
| 1721682000 | 1660.0837 | 18.59 | 1.13 | 1653.6121 | 1660.0837 | 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 |
| 1719435600 | 1644.2071 | -2.12 | -0.13 | 1641.5483 | 1646.282 | 1636.038 | 0 |
| 1719349200 | 1646.3243 | 6.92 | 0.42 | 1642.1155 | 1647.147 | 1637.8004 | 0 |
| 1719262800 | 1639.4085 | -7.17 | -0.44 | 1645.3633 | 1652.9096 | 1639.2598 | 0 |
| 1719003600 | 1646.5773 | -0.69 | -0.04 | 1646.117 | 1648.2498 | 1636.4103 | 0 |
| 1718917200 | 1647.2655 | -15.81 | -0.95 | 1663.916 | 1664.1111 | 1643.4106 | 0 |
| 1718744400 | 1663.0785 | 3.56 | 0.21 | 1657.2334 | 1665.4165 | 1656.9857 | 0 |
| 1718658000 | 1659.5233 | 23.6 | 1.44 | 1635.1398 | 1663.8183 | 1634.7711 | 0 |
| 1718398800 | 1635.9187 | -2.75 | -0.17 | 1631.5909 | 1636.7028 | 1626.7799 | 0 |
| 1718312400 | 1638.6702 | 3.85 | 0.24 | 1638.3829 | 1640.5175 | 1627.1782 | 0 |
| 1718226000 | 1634.8216 | 17.69 | 1.09 | 1634.8509 | 1643.1793 | 1629.5618 | 0 |
| 1718139600 | 1617.1274 | -3.06 | -0.19 | 1614.8035 | 1617.6719 | 1605.5812 | 0 |
| 1718053200 | 1620.1824 | 14.16 | 0.88 | 1600.6421 | 1621.1978 | 1600.5293 | 0 |
| 1717794000 | 1606.018 | -7.11 | -0.44 | 1608.4394 | 1617.3132 | 1605.4655 | 0 |
| 1717707600 | 1613.1279 | -6.27 | -0.39 | 1619.3145 | 1620.3551 | 1610.2897 | 0 |
| 1717621200 | 1619.3943 | 26.05 | 1.64 | 1604.0033 | 1619.427 | 1597.2041 | 0 |
| 1717534800 | 1593.3429 | -6.49 | -0.41 | 1596.1955 | 1597.1991 | 1584.814 | 0 |
| 1717448400 | 1599.8358 | -10.59 | -0.66 | 1616.0126 | 1616.1403 | 1582.6546 | 0 |
| 1717189200 | 1610.4251 | 8.39 | 0.52 | 1604.8503 | 1611.0847 | 1580.803 | 0 |
| 1717102800 | 1602.0307 | -5 | -0.31 | 1603.9709 | 1609.5894 | 1597.1851 | 0 |
| 1717016400 | 1607.0284 | -19.41 | -1.19 | 1611.6742 | 1614.5907 | 1606.3083 | 0 |
| 1716930000 | 1626.4395 | -2.97 | -0.18 | 1632.4429 | 1634.1038 | 1620.0592 | 0 |
| 1716584400 | 1629.4084 | 10.56 | 0.65 | 1619.0452 | 1633.1728 | 1618.6585 | 0 |
| 1716498000 | 1618.8479 | -9.94 | -0.61 | 1640.5328 | 1640.5328 | 1614.885 | 0 |
| 1716411600 | 1628.79 | -5.59 | -0.34 | 1632.607 | 1639.0178 | 1623.407 | 0 |
| 1716325200 | 1634.3833 | -0.2 | -0.01 | 1627.3993 | 1635.4036 | 1626.1896 | 0 |
| 1716238800 | 1634.5839 | 8.63 | 0.53 | 1625.6604 | 1637.403 | 1625.4494 | 0 |
| 1715979600 | 1625.9501 | 3.82 | 0.24 | 1627.1164 | 1627.3998 | 1618.7023 | 0 |
| 1715893200 | 1622.1327 | -10.51 | -0.64 | 1633.0958 | 1634.1228 | 1621.9553 | 0 |
| 1715806800 | 1632.6394 | 25.12 | 1.56 | 1617.3576 | 1633.5743 | 1616.1206 | 0 |
| 1715720400 | 1607.5193 | 10.76 | 0.67 | 1599.1878 | 1608.7023 | 1597.0329 | 0 |
| 1715634000 | 1596.7628 | -4.55 | -0.28 | 1605.5262 | 1605.8416 | 1594.1029 | 0 |
| 1715374800 | 1601.3128 | 4.48 | 0.28 | 1605.0554 | 1610.3542 | 1598.6139 | 0 |
| 1715288400 | 1596.8309 | 4.18 | 0.26 | 1593.348 | 1599.3739 | 1588.8076 | 0 |
| 1715202000 | 1592.6462 | -2.55 | -0.16 | 1587.4097 | 1596.5116 | 1586.9002 | 0 |
| 1715115600 | 1595.1912 | 0.86 | 0.05 | 1594.5021 | 1601.1578 | 1590.9129 | 0 |
| 1715029200 | 1594.3264 | 22.5 | 1.43 | 1580.5171 | 1594.4628 | 1580.5171 | 0 |
| 1714770000 | 1571.8291 | 16.34 | 1.05 | 1570.8197 | 1579.2292 | 1563.3642 | 0 |
| 1714683600 | 1555.4887 | 18.18 | 1.18 | 1550.7571 | 1558.1391 | 1532.8705 | 0 |
| 1714597200 | 1537.3071 | -14.78 | -0.95 | 1545.8204 | 1564.946 | 1535.1027 | 0 |
| 1714510800 | 1552.0827 | -33.47 | -2.11 | 1575.0852 | 1579.5556 | 1551.9704 | 0 |
| 1714424400 | 1585.5518 | 7.3 | 0.46 | 1585.696 | 1590.1108 | 1577.6319 | 0 |
| 1714165200 | 1578.2472 | 12.86 | 0.82 | 1571.1365 | 1584.2433 | 1569.5297 | 0 |
| 1714078800 | 1565.3851 | -2.47 | -0.16 | 1551.1842 | 1569.9255 | 1537.3721 | 0 |
| 1713992400 | 1567.8527 | 4.35 | 0.28 | 1573.992 | 1581.8415 | 1558.7805 | 0 |
| 1713906000 | 1563.5006 | 16.87 | 1.09 | 1552.8536 | 1567.1801 | 1549.7911 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
