Capital Strength Net Total Return (NQCAPSTN)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 3729.4128 | 26.44 | 0.71 | 3713.7569 | 3756.3503 | 3705.6486 | 0 |
| 1744837200 | 3702.968 | -50.75 | -1.35 | 3755.7066 | 3761.2077 | 3686.3146 | 0 |
| 1744750800 | 3753.7226 | -26.79 | -0.71 | 3784.1346 | 3791.9644 | 3751.4868 | 0 |
| 1744664400 | 3780.516 | 42.52 | 1.14 | 3759.641 | 3797.162 | 3754.3828 | 0 |
| 1744405200 | 3737.9967 | 62.74 | 1.71 | 3672.0544 | 3751.5384 | 3653.6247 | 0 |
| 1744318800 | 3675.2579 | -51.82 | -1.39 | 3701.3955 | 3707.046 | 3586.7094 | 0 |
| 1744232400 | 3727.0749 | 211.31 | 6.01 | 3491.2521 | 3737.1546 | 3487.291 | 0 |
| 1744146000 | 3515.7607 | -42.75 | -1.20 | 3613.3642 | 3656.9236 | 3475.7945 | 0 |
| 1744059600 | 3558.515 | -57.27 | -1.58 | 3558.2161 | 3663.2645 | 3475.6553 | 0 |
| 1743800400 | 3615.7805 | -195.15 | -5.12 | 3776.2299 | 3779.8533 | 3613.1507 | 0 |
| 1743714000 | 3810.9289 | -69.32 | -1.79 | 3845.1038 | 3858.5978 | 3808.3341 | 0 |
| 1743627600 | 3880.2534 | 19.21 | 0.50 | 3843.6655 | 3883.8425 | 3839.1886 | 0 |
| 1743541200 | 3861.0428 | -1.61 | -0.04 | 3857.0016 | 3871.6296 | 3838.1637 | 0 |
| 1743454800 | 3862.651 | 44.79 | 1.17 | 3811.9341 | 3877.8573 | 3811.3214 | 0 |
| 1743195600 | 3817.862 | -37.72 | -0.98 | 3856.5024 | 3868.4735 | 3813.9412 | 0 |
| 1743109200 | 3855.5813 | 17.53 | 0.46 | 3842.8039 | 3863.1715 | 3832.0712 | 0 |
| 1743022800 | 3838.0465 | 17.48 | 0.46 | 3830.9522 | 3854.5216 | 3829.3005 | 0 |
| 1742936400 | 3820.5701 | -4.85 | -0.13 | 3832.0997 | 3833.1313 | 3803.7489 | 0 |
| 1742850000 | 3825.4217 | 41.71 | 1.10 | 3800.4191 | 3827.8171 | 3799.8453 | 0 |
| 1742590800 | 3783.7084 | -15.11 | -0.40 | 3780.5455 | 3786.4663 | 3764.1223 | 0 |
| 1742504400 | 3798.8157 | -20.1 | -0.53 | 3802.1996 | 3821.5356 | 3791.7458 | 0 |
| 1742418000 | 3818.9145 | 18.17 | 0.48 | 3806.4676 | 3827.2535 | 3792.6532 | 0 |
| 1742331600 | 3800.7407 | -15.53 | -0.41 | 3812.4784 | 3814.7825 | 3790.0573 | 0 |
| 1742245200 | 3816.2752 | 37.24 | 0.99 | 3774.0575 | 3825.1635 | 3773.0653 | 0 |
| 1741986000 | 3779.0367 | 38.44 | 1.03 | 3750.2481 | 3782.7222 | 3742.3644 | 0 |
| 1741899600 | 3740.5981 | -20.15 | -0.54 | 3756.9621 | 3772.2574 | 3729.5379 | 0 |
| 1741813200 | 3760.7484 | -47.05 | -1.24 | 3801.4424 | 3805.3219 | 3753.255 | 0 |
| 1741726800 | 3807.7993 | -70.12 | -1.81 | 3871.46 | 3871.597 | 3803.6964 | 0 |
| 1741640400 | 3877.9218 | -26.13 | -0.67 | 3887.5107 | 3941.7152 | 3860.9529 | 0 |
| 1741384800 | 3904.0489 | 18.46 | 0.48 | 3870.2362 | 3913.3335 | 3867.0602 | 0 |
| 1741298400 | 3885.5845 | -16.77 | -0.43 | 3883.4235 | 3896.9685 | 3864.2964 | 0 |
| 1741212000 | 3902.3558 | 34.38 | 0.89 | 3860.3716 | 3915.0112 | 3859.5819 | 0 |
| 1741125600 | 3867.9771 | -57.61 | -1.47 | 3918.3252 | 3924.8062 | 3862.0276 | 0 |
| 1741039200 | 3925.5903 | -2.23 | -0.06 | 3933.4847 | 3955.995 | 3906.5588 | 0 |
| 1740780000 | 3927.8214 | 53.73 | 1.39 | 3896.0217 | 3930.7087 | 3874.468 | 0 |
| 1740693600 | 3874.0882 | 2.39 | 0.06 | 3874.2679 | 3907.7341 | 3872.9359 | 0 |
| 1740607200 | 3871.6941 | -30 | -0.77 | 3894.5339 | 3903.5487 | 3869.2503 | 0 |
| 1740520800 | 3901.6937 | 44.47 | 1.15 | 3872.6353 | 3905.9075 | 3872.5488 | 0 |
| 1740434400 | 3857.2229 | 10.95 | 0.28 | 3848.5384 | 3874.2254 | 3848.5268 | 0 |
| 1740175200 | 3846.2758 | -19.63 | -0.51 | 3864.4137 | 3865.7635 | 3842.4418 | 0 |
| 1740088800 | 3865.9069 | -9.08 | -0.23 | 3861.4852 | 3866.9504 | 3844.9562 | 0 |
| 1740002400 | 3874.9857 | 15.91 | 0.41 | 3856.672 | 3875.9292 | 3851.7334 | 0 |
| 1739916000 | 3859.0715 | 15.04 | 0.39 | 3845.5811 | 3859.0715 | 3826.9382 | 0 |
| 1739570400 | 3844.0286 | -38.96 | -1.00 | 3884.5451 | 3884.6091 | 3843.4861 | 0 |
| 1739484000 | 3882.9878 | 27.34 | 0.71 | 3867.4015 | 3884.3054 | 3854.2792 | 0 |
| 1739397600 | 3855.6436 | -22.03 | -0.57 | 3851.9173 | 3860.9493 | 3839.0328 | 0 |
| 1739311200 | 3877.6691 | 12.64 | 0.33 | 3858.3517 | 3878.6161 | 3857.7092 | 0 |
| 1739224800 | 3865.0265 | 14.24 | 0.37 | 3863.7396 | 3865.5646 | 3848.033 | 0 |
| 1738965600 | 3850.7874 | -24.76 | -0.64 | 3877.2284 | 3880.9848 | 3848.291 | 0 |
| 1738879200 | 3875.5442 | -3.14 | -0.08 | 3880.2409 | 3882.8033 | 3860.7365 | 0 |
| 1738792800 | 3878.6861 | 17.77 | 0.46 | 3868.1091 | 3879.2185 | 3847.9766 | 0 |
| 1738706400 | 3860.9202 | -6.9 | -0.18 | 3864.9195 | 3867.6172 | 3854.2777 | 0 |
| 1738620000 | 3867.818 | -12.82 | -0.33 | 3850.7382 | 3878.3852 | 3824.0676 | 0 |
| 1738360800 | 3880.6393 | -32.75 | -0.84 | 3907.837 | 3908.2802 | 3878.8777 | 0 |
| 1738274400 | 3913.3862 | 39.61 | 1.02 | 3890.4655 | 3921.9215 | 3890.1382 | 0 |
| 1738188000 | 3873.7727 | -9.84 | -0.25 | 3883.0888 | 3897.7392 | 3872.441 | 0 |
| 1738101600 | 3883.6138 | -34.03 | -0.87 | 3912.3744 | 3918.3564 | 3882.6394 | 0 |
| 1738015200 | 3917.6392 | 50.82 | 1.31 | 3869.8852 | 3920.007 | 3869.8852 | 0 |
| 1737756000 | 3866.82 | 1.56 | 0.04 | 3860.3982 | 3874.6665 | 3857.7609 | 0 |
| 1737669600 | 3865.2602 | 5.14 | 0.13 | 3860.827 | 3865.2602 | 3841.7667 | 0 |
| 1737583200 | 3860.1221 | -2.1 | -0.05 | 3862.221 | 3866.5152 | 3853.902 | 0 |
| 1737496800 | 3862.2264 | 32.67 | 0.85 | 3844.531 | 3867.0958 | 3844.531 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
