Nasdaq US Smart Banks Total Return (NQSSBAT)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 1843.7779 | -24.45 | -1.31 | 1860.9832 | 1869.4427 | 1843.7779 | 0 |
| 1719262800 | 1868.2261 | 32.5 | 1.77 | 1845.183 | 1878.8748 | 1838.3976 | 0 |
| 1719003600 | 1835.7271 | -5.71 | -0.31 | 1834.8404 | 1837.7392 | 1817.2102 | 0 |
| 1718917200 | 1841.4418 | 1.92 | 0.10 | 1832.307 | 1844.5887 | 1829.7927 | 0 |
| 1718744400 | 1839.5174 | 12.42 | 0.68 | 1823.9443 | 1846.1239 | 1822.3263 | 0 |
| 1718658000 | 1827.098 | 23.01 | 1.28 | 1801.0022 | 1827.4958 | 1794.6166 | 0 |
| 1718398800 | 1804.0915 | -14.18 | -0.78 | 1801.3065 | 1810.8009 | 1788.9342 | 0 |
| 1718312400 | 1818.2681 | -12.6 | -0.69 | 1826.1964 | 1826.7332 | 1808.5508 | 0 |
| 1718226000 | 1830.8729 | 28.38 | 1.57 | 1837.7733 | 1857.1281 | 1821.3591 | 0 |
| 1718139600 | 1802.4955 | -25.63 | -1.40 | 1814.2869 | 1814.6787 | 1788.11 | 0 |
| 1718053200 | 1828.1243 | -22.44 | -1.21 | 1834.2592 | 1836.4559 | 1812.6448 | 0 |
| 1717794000 | 1850.5679 | 3.87 | 0.21 | 1836.6156 | 1859.434 | 1836.4204 | 0 |
| 1717707600 | 1846.6938 | -3.34 | -0.18 | 1850.8727 | 1857.5578 | 1835.952 | 0 |
| 1717621200 | 1850.0323 | 3.88 | 0.21 | 1854.1565 | 1855.9836 | 1839.8405 | 0 |
| 1717534800 | 1846.1551 | -27.56 | -1.47 | 1857.6985 | 1873.1465 | 1841.4018 | 0 |
| 1717448400 | 1873.7195 | -25.32 | -1.33 | 1909.3088 | 1910.4515 | 1856.7286 | 0 |
| 1717189200 | 1899.0427 | 31.62 | 1.69 | 1873.8524 | 1900.3666 | 1871.545 | 0 |
| 1717102800 | 1867.4277 | 17.69 | 0.96 | 1863.1745 | 1872.1169 | 1852.8481 | 0 |
| 1717016400 | 1849.7423 | -31.53 | -1.68 | 1854.3334 | 1854.3334 | 1836.4963 | 0 |
| 1716930000 | 1881.2728 | -20.55 | -1.08 | 1906.3214 | 1907.5173 | 1875.8347 | 0 |
| 1716584400 | 1901.8246 | 20.82 | 1.11 | 1887.4028 | 1902.1578 | 1887.0724 | 0 |
| 1716498000 | 1881.0015 | -39.9 | -2.08 | 1922.5395 | 1923.0196 | 1872.8273 | 0 |
| 1716411600 | 1920.8972 | -20.33 | -1.05 | 1935.1318 | 1941.8333 | 1914.2367 | 0 |
| 1716325200 | 1941.2285 | 17.4 | 0.90 | 1923.7198 | 1942.7098 | 1923.7198 | 0 |
| 1716238800 | 1923.8296 | -30.4 | -1.56 | 1955.0134 | 1958.8264 | 1922.7998 | 0 |
| 1715979600 | 1954.2252 | 6.53 | 0.34 | 1956.5774 | 1959.2361 | 1951.0937 | 0 |
| 1715893200 | 1947.6919 | -11.06 | -0.56 | 1955.8118 | 1960.1741 | 1947.2722 | 0 |
| 1715806800 | 1958.7532 | 12.22 | 0.63 | 1963.3989 | 1970.8551 | 1945.8566 | 0 |
| 1715720400 | 1946.5332 | 19.67 | 1.02 | 1938.6177 | 1948.8405 | 1931.9887 | 0 |
| 1715634000 | 1926.8586 | -5.45 | -0.28 | 1941.4022 | 1944.5411 | 1926.199 | 0 |
| 1715374800 | 1932.3084 | 6.39 | 0.33 | 1931.5457 | 1937.4961 | 1925.749 | 0 |
| 1715288400 | 1925.9161 | 8.58 | 0.45 | 1913.7478 | 1927.42 | 1907.5366 | 0 |
| 1715202000 | 1917.3337 | 16.42 | 0.86 | 1889.8108 | 1918.6547 | 1886.7458 | 0 |
| 1715115600 | 1900.9173 | -7.18 | -0.38 | 1913.7819 | 1920.0512 | 1900.7033 | 0 |
| 1715029200 | 1908.0938 | 19.51 | 1.03 | 1901.0704 | 1912.4786 | 1894.5428 | 0 |
| 1714770000 | 1888.5793 | 15.53 | 0.83 | 1894.5711 | 1903.2549 | 1885.8645 | 0 |
| 1714683600 | 1873.0473 | 13.21 | 0.71 | 1875.961 | 1878.8587 | 1856.4143 | 0 |
| 1714597200 | 1859.8334 | 24.31 | 1.32 | 1845.3956 | 1890.5759 | 1844.5704 | 0 |
| 1714510800 | 1835.5228 | -25.55 | -1.37 | 1851.3221 | 1862.052 | 1835.0315 | 0 |
| 1714424400 | 1861.072 | -10.18 | -0.54 | 1873.8012 | 1879.214 | 1856.5785 | 0 |
| 1714165200 | 1871.2548 | -2.36 | -0.13 | 1872.8123 | 1886.7975 | 1870.6827 | 0 |
| 1714078800 | 1873.612 | -11.96 | -0.63 | 1878.6907 | 1882.0168 | 1853.5812 | 0 |
| 1713992400 | 1885.5676 | 10.76 | 0.57 | 1862.4784 | 1888.3716 | 1857.2899 | 0 |
| 1713906000 | 1874.8093 | 16.59 | 0.89 | 1860.259 | 1883.0945 | 1854.6676 | 0 |
| 1713819600 | 1858.2203 | 34.91 | 1.91 | 1827.2788 | 1864.3072 | 1823.8377 | 0 |
| 1713560400 | 1823.315 | 42.6 | 2.39 | 1785.7339 | 1824.7057 | 1780.5196 | 0 |
| 1713474000 | 1780.7116 | 10.64 | 0.60 | 1774.3758 | 1797.7963 | 1767.8625 | 0 |
| 1713387600 | 1770.0716 | 7.59 | 0.43 | 1769.6329 | 1785.5312 | 1759.9999 | 0 |
| 1713301200 | 1762.4842 | -29.03 | -1.62 | 1780.7412 | 1782.6637 | 1751.1909 | 0 |
| 1713214800 | 1791.5132 | -3.2 | -0.18 | 1809.9694 | 1834.5508 | 1781.304 | 0 |
| 1712955600 | 1794.7171 | -28.98 | -1.59 | 1802.6804 | 1812.1384 | 1787.0049 | 0 |
| 1712869200 | 1823.6957 | -2.67 | -0.15 | 1828.208 | 1830.9974 | 1797.1854 | 0 |
| 1712782800 | 1826.3659 | -64.36 | -3.40 | 1859.3823 | 1859.3823 | 1816.0602 | 0 |
| 1712696400 | 1890.7279 | 2.35 | 0.12 | 1892.8854 | 1897.1098 | 1872.0858 | 0 |
| 1712610000 | 1888.3785 | 28.27 | 1.52 | 1870.5197 | 1893.7667 | 1866.4503 | 0 |
| 1712350800 | 1860.1053 | 8.93 | 0.48 | 1847.4759 | 1867.1893 | 1842.5483 | 0 |
| 1712264400 | 1851.1758 | -14.4 | -0.77 | 1888.2611 | 1895.6254 | 1847.4535 | 0 |
| 1712178000 | 1865.5722 | -6.47 | -0.35 | 1872.6569 | 1884.7755 | 1860.4138 | 0 |
| 1712091600 | 1872.0467 | -24.32 | -1.28 | 1881.9575 | 1887.6576 | 1870.0751 | 0 |
| 1712005200 | 1896.3657 | -25.86 | -1.35 | 1924.0438 | 1925.3745 | 1894.8723 | 0 |
| 1711659600 | 1922.2285 | 13.55 | 0.71 | 1912.6911 | 1924.8564 | 1905.4504 | 0 |
| 1711573200 | 1908.6808 | 50.36 | 2.71 | 1868.7193 | 1909.1571 | 1867.6654 | 0 |
| 1711486800 | 1858.325 | -2.18 | -0.12 | 1869.0407 | 1872.6074 | 1857.5421 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
