Dividend Strength Total Return Index (NQDIVSTT)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1144.1632 | -12.06 | -1.04 | 1157.3744 | 1157.3744 | 1142.5635 | 0 |
| 1721336400 | 1156.2208 | -7.98 | -0.69 | 1160.6501 | 1175.701 | 1153.955 | 0 |
| 1721250000 | 1164.2008 | -1 | -0.09 | 1160.8835 | 1173.7961 | 1160.8835 | 0 |
| 1721163600 | 1165.2054 | 24.32 | 2.13 | 1142.883 | 1165.4517 | 1142.0863 | 0 |
| 1721077200 | 1140.8844 | 12.88 | 1.14 | 1132.873 | 1147.361 | 1132.5922 | 0 |
| 1720818000 | 1128.0083 | 7.56 | 0.67 | 1126.9188 | 1132.6068 | 1123.0105 | 0 |
| 1720731600 | 1120.4531 | 17.46 | 1.58 | 1109.6076 | 1121.981 | 1108.4973 | 0 |
| 1720645200 | 1102.9963 | 12.52 | 1.15 | 1092.9706 | 1103.3019 | 1092.8806 | 0 |
| 1720558800 | 1090.4811 | -1.31 | -0.12 | 1088.1377 | 1098.3998 | 1087.0873 | 0 |
| 1720472400 | 1091.7887 | 3.01 | 0.28 | 1092.353 | 1097.4469 | 1089.1537 | 0 |
| 1720213200 | 1088.7829 | -12.04 | -1.09 | 1098.5325 | 1098.6289 | 1086.6497 | 0 |
| 1720040400 | 1100.8264 | -2.93 | -0.27 | 1105.4513 | 1107.6682 | 1100.5723 | 0 |
| 1719954000 | 1103.7596 | 3.91 | 0.36 | 1099.558 | 1104.0752 | 1098.9557 | 0 |
| 1719867600 | 1099.854 | -7.33 | -0.66 | 1110.7356 | 1112.6471 | 1098.9768 | 0 |
| 1719608400 | 1107.1794 | 9.63 | 0.88 | 1101.733 | 1110.076 | 1101.3572 | 0 |
| 1719522000 | 1097.5455 | -0.11 | -0.01 | 1098.0411 | 1099.1373 | 1093.3373 | 0 |
| 1719435600 | 1097.6597 | -5.11 | -0.46 | 1098.0885 | 1098.8664 | 1091.8044 | 0 |
| 1719349200 | 1102.7707 | -9.19 | -0.83 | 1109.5962 | 1109.5962 | 1098.8261 | 0 |
| 1719262800 | 1111.9559 | 10.71 | 0.97 | 1102.5679 | 1117.4015 | 1102.5628 | 0 |
| 1719003600 | 1101.2502 | 2.72 | 0.25 | 1098.94 | 1101.4958 | 1094.0868 | 0 |
| 1718917200 | 1098.5314 | 3.21 | 0.29 | 1093.8706 | 1100.6434 | 1093.0111 | 0 |
| 1718744400 | 1095.3182 | 2.76 | 0.25 | 1093.7166 | 1098.8387 | 1092.8403 | 0 |
| 1718658000 | 1092.5624 | 12.16 | 1.13 | 1079.1289 | 1092.8789 | 1077.3355 | 0 |
| 1718398800 | 1080.4024 | -11.64 | -1.07 | 1084.1824 | 1085.1298 | 1075.8914 | 0 |
| 1718312400 | 1092.0418 | -9.54 | -0.87 | 1098.2519 | 1099.1616 | 1087.0102 | 0 |
| 1718226000 | 1101.5827 | 5.92 | 0.54 | 1107.1797 | 1111.2167 | 1098.0264 | 0 |
| 1718139600 | 1095.6605 | -3.64 | -0.33 | 1092.4614 | 1095.8275 | 1086.1564 | 0 |
| 1718053200 | 1099.3007 | -2.18 | -0.20 | 1095.7438 | 1101.2638 | 1092.6786 | 0 |
| 1717794000 | 1101.4793 | -0.33 | -0.03 | 1097.2799 | 1106.7744 | 1095.2632 | 0 |
| 1717707600 | 1101.811 | -0.18 | -0.02 | 1100.8389 | 1104.4409 | 1099.1557 | 0 |
| 1717621200 | 1101.9883 | 0.6 | 0.05 | 1104.1135 | 1104.6724 | 1095.7019 | 0 |
| 1717534800 | 1101.3874 | -8.47 | -0.76 | 1103.0097 | 1107.2763 | 1098.5001 | 0 |
| 1717448400 | 1109.8584 | -14.74 | -1.31 | 1126.8606 | 1126.8606 | 1102.7548 | 0 |
| 1717189200 | 1124.5996 | 19.53 | 1.77 | 1107.3373 | 1124.9883 | 1106.8125 | 0 |
| 1717102800 | 1105.0715 | 8.81 | 0.80 | 1099.2643 | 1105.8054 | 1098.7313 | 0 |
| 1717016400 | 1096.2579 | -15.39 | -1.38 | 1102.4789 | 1103.1481 | 1095.9123 | 0 |
| 1716930000 | 1111.6445 | -3.15 | -0.28 | 1116.2487 | 1119.4221 | 1109.5166 | 0 |
| 1716584400 | 1114.7898 | 6.8 | 0.61 | 1113.7002 | 1115.7965 | 1112.4589 | 0 |
| 1716498000 | 1107.991 | -13.72 | -1.22 | 1123.6483 | 1123.8717 | 1106.7215 | 0 |
| 1716411600 | 1121.7141 | -6.34 | -0.56 | 1124.7605 | 1126.4594 | 1117.539 | 0 |
| 1716325200 | 1128.0535 | -1.34 | -0.12 | 1127.3343 | 1130.6916 | 1126.7273 | 0 |
| 1716238800 | 1129.3941 | -4.67 | -0.41 | 1135.0659 | 1136.0343 | 1128.8289 | 0 |
| 1715979600 | 1134.0627 | 5.07 | 0.45 | 1132.2134 | 1134.4158 | 1129.3273 | 0 |
| 1715893200 | 1128.9947 | -1.42 | -0.13 | 1130.4381 | 1134.1694 | 1128.81 | 0 |
| 1715806800 | 1130.4143 | 2.15 | 0.19 | 1132.5222 | 1133.1836 | 1126.8998 | 0 |
| 1715720400 | 1128.2651 | 2.78 | 0.25 | 1129.9893 | 1132.6774 | 1124.9541 | 0 |
| 1715634000 | 1125.4899 | -1.05 | -0.09 | 1131.0957 | 1134.0423 | 1124.9103 | 0 |
| 1715374800 | 1126.5353 | 1.14 | 0.10 | 1129.8571 | 1130.7498 | 1123.8177 | 0 |
| 1715288400 | 1125.3934 | 7.83 | 0.70 | 1117.8882 | 1125.6757 | 1117.7075 | 0 |
| 1715202000 | 1117.559 | -0.17 | -0.02 | 1113.7899 | 1118.4625 | 1112.5989 | 0 |
| 1715115600 | 1117.7331 | 5.12 | 0.46 | 1117.0701 | 1123.3518 | 1117.0701 | 0 |
| 1715029200 | 1112.6178 | 9.49 | 0.86 | 1109.3901 | 1113.6561 | 1107.9541 | 0 |
| 1714770000 | 1103.1317 | 7.51 | 0.69 | 1103.7874 | 1106.6829 | 1097.8641 | 0 |
| 1714683600 | 1095.6171 | 5.27 | 0.48 | 1098.4632 | 1098.8295 | 1087.6071 | 0 |
| 1714597200 | 1090.3487 | -3.53 | -0.32 | 1090.5598 | 1103.2488 | 1088.6164 | 0 |
| 1714510800 | 1093.8742 | -22.09 | -1.98 | 1109.2108 | 1109.2108 | 1093.7418 | 0 |
| 1714424400 | 1115.9617 | 6.62 | 0.60 | 1111.6951 | 1117.946 | 1111.6144 | 0 |
| 1714165200 | 1109.3425 | -3.43 | -0.31 | 1110.0613 | 1113.7032 | 1108.2082 | 0 |
| 1714078800 | 1112.7691 | -3.58 | -0.32 | 1113.7153 | 1114.96 | 1105.9543 | 0 |
| 1713992400 | 1116.3474 | 3.82 | 0.34 | 1110.6172 | 1117.2782 | 1107.3614 | 0 |
| 1713906000 | 1112.525 | 9.25 | 0.84 | 1102.6012 | 1115.4309 | 1101.968 | 0 |
| 1713819600 | 1103.2706 | 10.69 | 0.98 | 1094.7702 | 1109.2052 | 1089.7559 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
