The SMID Growth Strength Net Total Return (NQCAPSGSMN)
NASDAQI
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 |
---|---|---|---|---|---|---|---|
1737151200 | 1037.2755 | 3.28 | 0.32 | 1043.9528 | 1044.0405 | 1035.1773 | 0 |
1737064800 | 1034 | 3.88 | 0.38 | 1031.9773 | 1037.1419 | 1027.6078 | 0 |
1736978400 | 1030.119 | 15.03 | 1.48 | 1033.0522 | 1034.3684 | 1025.6488 | 0 |
1736892000 | 1015.0844 | 11.43 | 1.14 | 1009.4112 | 1016.0198 | 1005.5718 | 0 |
1736805600 | 1003.6548 | 9.08 | 0.91 | 988.99358 | 1003.6548 | 984.24718 | 0 |
1736546400 | 994.57272 | -12.24 | -1.22 | 996.84676 | 998.55744 | 990.52567 | 0 |
1736373600 | 1006.8134 | 5.9 | 0.59 | 996.36981 | 1007.0475 | 990.37577 | 0 |
1736287200 | 1000.9149 | -6.71 | -0.67 | 1010.9196 | 1012.8006 | 995.85913 | 0 |
1736200800 | 1007.6283 | -2.47 | -0.24 | 1015.3471 | 1020.8905 | 1006.4061 | 0 |
1735941600 | 1010.0949 | 10.29 | 1.03 | 1004.0664 | 1010.9311 | 1000.7244 | 0 |
1735855200 | 999.80099 | -1.11 | -0.11 | 1008.981 | 1013.9105 | 996.7433 | 0 |
1735682400 | 1000.9115 | -0.69 | -0.07 | 1005.9203 | 1009.0096 | 1000.1907 | 0 |
1735596000 | 1001.5989 | -7.26 | -0.72 | 1001.0919 | 1006.9753 | 992.99381 | 0 |
1735336800 | 1008.8559 | -9.03 | -0.89 | 1012.6193 | 1015.6939 | 1001.1737 | 0 |
1735250400 | 1017.8908 | 3.66 | 0.36 | 1009.9679 | 1018.8499 | 1009.3314 | 0 |
1735077600 | 1014.2295 | 7.45 | 0.74 | 1008.1917 | 1014.2295 | 1005.2182 | 0 |
1734991200 | 1006.7781 | 1.41 | 0.14 | 1003.5433 | 1007.1978 | 998.14232 | 0 |
1734732000 | 1005.3695 | 2.06 | 0.21 | 993.15778 | 1015.432 | 993.13281 | 0 |
1734645600 | 1003.3046 | -0.58 | -0.06 | 1011.4498 | 1016.2066 | 1000.8594 | 0 |
1734559200 | 1003.8857 | -39.2 | -3.76 | 1046.7717 | 1048.4692 | 999.33275 | 0 |
1734472800 | 1043.0809 | -9.49 | -0.90 | 1047.2 | 1049.7708 | 1040.8483 | 0 |
1734386400 | 1052.5755 | 2.55 | 0.24 | 1047.7052 | 1055.1561 | 1046.2315 | 0 |
1734127200 | 1050.027 | -7.46 | -0.71 | 1056.1899 | 1057.097 | 1046.8377 | 0 |
1734040800 | 1057.4901 | -6.77 | -0.64 | 1061.2985 | 1062.3262 | 1055.9554 | 0 |
1733954400 | 1064.2611 | 7.52 | 0.71 | 1066.2108 | 1069.3604 | 1061.5527 | 0 |
1733868000 | 1056.7367 | -6.54 | -0.62 | 1062.3201 | 1063.9627 | 1055.9405 | 0 |
1733781600 | 1063.2779 | -7.15 | -0.67 | 1075.0486 | 1075.7106 | 1063.2779 | 0 |
1733522400 | 1070.4326 | 2.88 | 0.27 | 1075.118 | 1076.9291 | 1067.5571 | 0 |
1733436000 | 1067.5497 | -13.24 | -1.22 | 1079.6111 | 1079.6914 | 1067.3463 | 0 |
1733349600 | 1080.7872 | 6.21 | 0.58 | 1076.9273 | 1083.2342 | 1076.5477 | 0 |
1733263200 | 1074.58 | -1.69 | -0.16 | 1075.9359 | 1076.4374 | 1070.0229 | 0 |
1733176800 | 1076.2679 | 3.08 | 0.29 | 1074.2376 | 1079.042 | 1070.5174 | 0 |
1732917600 | 1073.1895 | 1.7 | 0.16 | 1077.3325 | 1079.1938 | 1073.1895 | 0 |
1732744800 | 1071.4916 | -4.5 | -0.42 | 1078.9933 | 1082.8977 | 1069.5431 | 0 |
1732658400 | 1075.9922 | -5.19 | -0.48 | 1078.8466 | 1078.8466 | 1070.4151 | 0 |
1732572000 | 1081.1867 | 15.59 | 1.46 | 1075.3144 | 1086.2847 | 1075.0282 | 0 |
1732312800 | 1065.5974 | 18.3 | 1.75 | 1051.7678 | 1066.0168 | 1051.7678 | 0 |
1732226400 | 1047.2953 | 22.21 | 2.17 | 1030.8767 | 1048.7648 | 1029.7585 | 0 |
1732140000 | 1025.0842 | 5.48 | 0.54 | 1019.8146 | 1025.0882 | 1014.5539 | 0 |
1732053600 | 1019.6091 | 1.85 | 0.18 | 1008.9983 | 1019.6136 | 1008.8906 | 0 |
1731967200 | 1017.7632 | 1.47 | 0.14 | 1017.5796 | 1022.9287 | 1016.1807 | 0 |
1731708000 | 1016.2926 | -16.65 | -1.61 | 1031.5739 | 1031.692 | 1015.8231 | 0 |
1731621600 | 1032.9468 | -16.41 | -1.56 | 1050.2792 | 1051.6509 | 1031.0604 | 0 |
1731535200 | 1049.3522 | -12.32 | -1.16 | 1062.5533 | 1064.6842 | 1049.0147 | 0 |
1731448800 | 1061.6755 | -9.74 | -0.91 | 1067.358 | 1071.883 | 1059.1721 | 0 |
1731362400 | 1071.4135 | 10.6 | 1.00 | 1069.8155 | 1073.0496 | 1066.138 | 0 |
1731103200 | 1060.8155 | 10.94 | 1.04 | 1050.4543 | 1061.6887 | 1049.0907 | 0 |
1731016800 | 1049.878 | -1.07 | -0.10 | 1053.1821 | 1056.5146 | 1049.8695 | 0 |
1730930400 | 1050.944 | 52.01 | 5.21 | 1033.7393 | 1051.4962 | 1030.9441 | 0 |
1730844000 | 998.93182 | 21.27 | 2.18 | 975.60526 | 999.18467 | 975.38807 | 0 |
1730757600 | 977.66071 | 3.28 | 0.34 | 973.04242 | 984.49831 | 972.45989 | 0 |
1730494800 | 974.37861 | 6.37 | 0.66 | 973.82754 | 978.5223 | 973.18849 | 0 |
1730408400 | 968.00915 | -12.74 | -1.30 | 977.38065 | 978.9524 | 968.00915 | 0 |
1730322000 | 980.74512 | -6.88 | -0.70 | 983.87441 | 992.99994 | 980.51613 | 0 |
1730235600 | 987.62694 | 2.32 | 0.24 | 979.92915 | 987.63044 | 978.88095 | 0 |
1730149200 | 985.30597 | 10.86 | 1.11 | 979.79415 | 987.12992 | 979.62653 | 0 |
1729890000 | 974.45033 | -3.42 | -0.35 | 983.49879 | 986.00266 | 972.76133 | 0 |
1729803600 | 977.86792 | 1.96 | 0.20 | 979.58556 | 981.84127 | 974.91425 | 0 |
1729717200 | 975.9036 | -3.02 | -0.31 | 976.54912 | 981.52479 | 969.7539 | 0 |
1729630800 | 978.91885 | -10.93 | -1.10 | 985.08048 | 985.08898 | 977.44446 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.