Growth Strength Total Return Index (NQCAPSGT)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1657.5329 | -0.69 | -0.04 | 1657.0697 | 1659.2167 | 1647.2983 | 0 |
| 1718917200 | 1658.2258 | -15.92 | -0.95 | 1674.9871 | 1675.1835 | 1654.3453 | 0 |
| 1718744400 | 1674.144 | 3.6 | 0.22 | 1668.2601 | 1676.4976 | 1668.0108 | 0 |
| 1718658000 | 1670.5467 | 23.8 | 1.45 | 1646.0019 | 1674.8701 | 1645.6307 | 0 |
| 1718398800 | 1646.7469 | -2.76 | -0.17 | 1642.3906 | 1647.5363 | 1637.5477 | 0 |
| 1718312400 | 1649.507 | 3.87 | 0.24 | 1649.2177 | 1651.3666 | 1637.939 | 0 |
| 1718226000 | 1645.6329 | 17.81 | 1.09 | 1645.6625 | 1654.0459 | 1640.3384 | 0 |
| 1718139600 | 1627.8217 | -3.07 | -0.19 | 1625.4825 | 1628.3698 | 1616.1992 | 0 |
| 1718053200 | 1630.8957 | 14.27 | 0.88 | 1611.2264 | 1631.9179 | 1611.113 | 0 |
| 1717794000 | 1616.6257 | -7.13 | -0.44 | 1619.0631 | 1627.9953 | 1616.0695 | 0 |
| 1717707600 | 1623.7599 | -6.31 | -0.39 | 1629.9873 | 1631.0347 | 1620.9031 | 0 |
| 1717621200 | 1630.0676 | 26.26 | 1.64 | 1614.5755 | 1630.1005 | 1607.7318 | 0 |
| 1717534800 | 1603.8047 | -6.54 | -0.41 | 1606.676 | 1607.6863 | 1595.2199 | 0 |
| 1717448400 | 1610.3404 | -10.61 | -0.65 | 1626.6228 | 1626.7514 | 1593.0469 | 0 |
| 1717189200 | 1620.9507 | 8.45 | 0.52 | 1615.3393 | 1621.6145 | 1591.1349 | 0 |
| 1717102800 | 1612.5012 | -5.03 | -0.31 | 1614.4541 | 1620.1094 | 1607.6242 | 0 |
| 1717016400 | 1617.5317 | -19.54 | -1.19 | 1622.208 | 1625.1434 | 1616.8069 | 0 |
| 1716930000 | 1637.0697 | -2.99 | -0.18 | 1643.1123 | 1644.7841 | 1630.6477 | 0 |
| 1716584400 | 1640.0579 | 10.63 | 0.65 | 1629.6271 | 1643.847 | 1629.2378 | 0 |
| 1716498000 | 1629.4284 | -9.98 | -0.61 | 1651.2546 | 1651.2546 | 1625.4396 | 0 |
| 1716411600 | 1639.4034 | -5.61 | -0.34 | 1643.2452 | 1649.6978 | 1633.9855 | 0 |
| 1716325200 | 1645.0135 | -0.2 | -0.01 | 1637.984 | 1646.0404 | 1636.7666 | 0 |
| 1716238800 | 1645.2154 | 8.69 | 0.53 | 1636.2338 | 1648.0529 | 1636.0215 | 0 |
| 1715979600 | 1636.5254 | 3.84 | 0.24 | 1637.6994 | 1637.9847 | 1629.2306 | 0 |
| 1715893200 | 1632.6832 | -10.52 | -0.64 | 1643.7172 | 1644.7509 | 1632.5047 | 0 |
| 1715806800 | 1643.2001 | 25.32 | 1.56 | 1627.8198 | 1644.1411 | 1626.5748 | 0 |
| 1715720400 | 1617.8809 | 10.93 | 0.68 | 1609.4963 | 1619.0714 | 1607.3275 | 0 |
| 1715634000 | 1606.9544 | -4.58 | -0.28 | 1615.7737 | 1616.0912 | 1604.2775 | 0 |
| 1715374800 | 1611.5334 | 4.57 | 0.28 | 1615.2998 | 1620.6323 | 1608.8174 | 0 |
| 1715288400 | 1606.9673 | 4.23 | 0.26 | 1603.4622 | 1609.5263 | 1598.8931 | 0 |
| 1715202000 | 1602.7362 | -2.56 | -0.16 | 1597.4665 | 1606.6261 | 1596.9538 | 0 |
| 1715115600 | 1605.2973 | 0.87 | 0.05 | 1604.604 | 1611.3017 | 1600.9919 | 0 |
| 1715029200 | 1604.427 | 22.64 | 1.43 | 1590.5302 | 1604.5643 | 1590.5302 | 0 |
| 1714770000 | 1581.7873 | 16.48 | 1.05 | 1580.7715 | 1589.234 | 1573.2689 | 0 |
| 1714683600 | 1565.3107 | 18.3 | 1.18 | 1560.5492 | 1567.9779 | 1542.5497 | 0 |
| 1714597200 | 1547.0143 | -14.85 | -0.95 | 1555.5813 | 1574.8273 | 1544.7962 | 0 |
| 1714510800 | 1561.8635 | -33.68 | -2.11 | 1585.011 | 1589.5094 | 1561.7506 | 0 |
| 1714424400 | 1595.5435 | 7.35 | 0.46 | 1595.6887 | 1600.1313 | 1587.5737 | 0 |
| 1714165200 | 1588.1928 | 13.01 | 0.83 | 1581.0377 | 1594.2265 | 1579.4208 | 0 |
| 1714078800 | 1575.1853 | -2.48 | -0.16 | 1560.8955 | 1579.7541 | 1546.9969 | 0 |
| 1713992400 | 1577.6683 | 4.38 | 0.28 | 1583.8461 | 1591.7447 | 1568.5393 | 0 |
| 1713906000 | 1573.289 | 17 | 1.09 | 1562.5757 | 1576.9914 | 1559.4939 | 0 |
| 1713819600 | 1556.2866 | 11.35 | 0.73 | 1551.3284 | 1567.473 | 1541.903 | 0 |
| 1713560400 | 1544.9408 | -19.87 | -1.27 | 1561.2048 | 1567.5696 | 1538.2193 | 0 |
| 1713474000 | 1564.8103 | -9.45 | -0.60 | 1580.3961 | 1583.553 | 1561.9619 | 0 |
| 1713387600 | 1574.2571 | -14.79 | -0.93 | 1593.791 | 1595.2288 | 1569.8701 | 0 |
| 1713301200 | 1589.0422 | -2.15 | -0.13 | 1586.6804 | 1596.5192 | 1580.0977 | 0 |
| 1713214800 | 1591.1902 | -23.51 | -1.46 | 1626.4973 | 1628.236 | 1587.3821 | 0 |
| 1712955600 | 1614.6978 | -30.35 | -1.84 | 1631.4889 | 1634.5941 | 1609.2473 | 0 |
| 1712869200 | 1645.0483 | 10.49 | 0.64 | 1637.9939 | 1648.9604 | 1626.8802 | 0 |
| 1712782800 | 1634.5574 | -16.81 | -1.02 | 1629.0072 | 1640.6462 | 1627.6446 | 0 |
| 1712696400 | 1651.3626 | 0.44 | 0.03 | 1660.9219 | 1661.5402 | 1634.1811 | 0 |
| 1712610000 | 1650.9257 | -0.59 | -0.04 | 1655.9754 | 1657.3536 | 1649.452 | 0 |
| 1712350800 | 1651.5163 | 20.46 | 1.25 | 1635.0078 | 1657.0823 | 1634.8741 | 0 |
| 1712264400 | 1631.0556 | -20.6 | -1.25 | 1667.2139 | 1670.1661 | 1630.178 | 0 |
| 1712178000 | 1651.6597 | 12.78 | 0.78 | 1636.6018 | 1654.4856 | 1636.2125 | 0 |
| 1712091600 | 1638.8827 | -18.58 | -1.12 | 1639.1778 | 1639.7396 | 1628.7856 | 0 |
| 1712005200 | 1657.4612 | 0.37 | 0.02 | 1660.1747 | 1664.945 | 1652.5734 | 0 |
| 1711659600 | 1657.0889 | 2.98 | 0.18 | 1655.9407 | 1659.6597 | 1654.0522 | 0 |
| 1711573200 | 1654.1071 | 10.52 | 0.64 | 1652.8484 | 1654.6459 | 1641.117 | 0 |
| 1711486800 | 1643.5905 | -5.19 | -0.31 | 1653.2577 | 1656.069 | 1643.4147 | 0 |
| 1711400400 | 1648.7766 | -1.24 | -0.08 | 1644.3323 | 1653.3503 | 1644.3323 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
