Nasdaq US Smart Pharmaceuticals Net Total Return (NQSSPHN)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719435600 | 1592.2964 | -6.8 | -0.43 | 1593.5758 | 1598.0785 | 1588.8844 | 0 |
| 1719349200 | 1599.0998 | -11.02 | -0.68 | 1609.3628 | 1613.8197 | 1598.763 | 0 |
| 1719262800 | 1610.1231 | 17.23 | 1.08 | 1599.9278 | 1613.7159 | 1597.7075 | 0 |
| 1719003600 | 1592.8967 | 14.4 | 0.91 | 1587.3796 | 1594.44 | 1582.9088 | 0 |
| 1718917200 | 1578.4965 | 12.62 | 0.81 | 1560.9425 | 1582.1394 | 1558.8941 | 0 |
| 1718744400 | 1565.8771 | 2.03 | 0.13 | 1565.5003 | 1571.9668 | 1564.3225 | 0 |
| 1718658000 | 1563.8484 | -2.76 | -0.18 | 1560.9871 | 1566.6983 | 1556.6405 | 0 |
| 1718398800 | 1566.6092 | -4.8 | -0.31 | 1564.8182 | 1571.1192 | 1557.6342 | 0 |
| 1718312400 | 1571.4124 | -1.58 | -0.10 | 1567.8771 | 1572.9818 | 1561.5603 | 0 |
| 1718226000 | 1572.9943 | -0.11 | -0.01 | 1585.3 | 1585.9589 | 1568.8849 | 0 |
| 1718139600 | 1573.1088 | -1.3 | -0.08 | 1567.8596 | 1577.2467 | 1562.2132 | 0 |
| 1718053200 | 1574.4052 | 6.65 | 0.42 | 1561.4648 | 1575.2868 | 1553.6551 | 0 |
| 1717794000 | 1567.7591 | 0.46 | 0.03 | 1563.3959 | 1576.8787 | 1561.1332 | 0 |
| 1717707600 | 1567.3008 | 0.97 | 0.06 | 1564.6724 | 1573.9842 | 1559.4709 | 0 |
| 1717621200 | 1566.3356 | 12 | 0.77 | 1556.3809 | 1568.6071 | 1550.657 | 0 |
| 1717534800 | 1554.3311 | -0.8 | -0.05 | 1555.0071 | 1563.5241 | 1548.7609 | 0 |
| 1717448400 | 1555.135 | 16.31 | 1.06 | 1541.6003 | 1566.1286 | 1538.7467 | 0 |
| 1717189200 | 1538.8205 | 18.99 | 1.25 | 1520.7616 | 1539.6947 | 1520.0072 | 0 |
| 1717102800 | 1519.8312 | 11.64 | 0.77 | 1510.7358 | 1524.3201 | 1506.3652 | 0 |
| 1717016400 | 1508.1881 | -12.36 | -0.81 | 1511.0026 | 1512.6472 | 1503.3219 | 0 |
| 1716930000 | 1520.5492 | -20.25 | -1.31 | 1538.5794 | 1538.7158 | 1514.3996 | 0 |
| 1716584400 | 1540.7943 | -3.26 | -0.21 | 1547.6709 | 1549.2298 | 1538.2426 | 0 |
| 1716498000 | 1544.0547 | -22.72 | -1.45 | 1563.816 | 1563.816 | 1542.1446 | 0 |
| 1716411600 | 1566.7739 | 3.25 | 0.21 | 1560.0717 | 1575.584 | 1555.7245 | 0 |
| 1716325200 | 1563.5282 | -6.9 | -0.44 | 1567.4292 | 1575.0583 | 1560.0148 | 0 |
| 1716238800 | 1570.4317 | -1.91 | -0.12 | 1572.4948 | 1573.3288 | 1567.5779 | 0 |
| 1715979600 | 1572.3382 | -1.52 | -0.10 | 1574.3967 | 1574.3967 | 1565.4384 | 0 |
| 1715893200 | 1573.857 | -6.21 | -0.39 | 1577.0127 | 1578.2317 | 1570.0103 | 0 |
| 1715806800 | 1580.0659 | 16.72 | 1.07 | 1572.5021 | 1584.6052 | 1572.4667 | 0 |
| 1715720400 | 1563.3483 | 1.65 | 0.11 | 1568.5344 | 1571.7843 | 1553.8626 | 0 |
| 1715634000 | 1561.7008 | 12.52 | 0.81 | 1556.9151 | 1564.3795 | 1556.0497 | 0 |
| 1715374800 | 1549.1787 | -6.25 | -0.40 | 1557.6057 | 1559.5458 | 1548.9518 | 0 |
| 1715288400 | 1555.4289 | 6.82 | 0.44 | 1546.9957 | 1556.7066 | 1541.0888 | 0 |
| 1715202000 | 1548.6114 | -4.24 | -0.27 | 1552.4878 | 1555.1955 | 1546.6827 | 0 |
| 1715115600 | 1552.8518 | 3.22 | 0.21 | 1552.1939 | 1556.7017 | 1549.7211 | 0 |
| 1715029200 | 1549.6328 | 6.01 | 0.39 | 1547.875 | 1551.4315 | 1540.2283 | 0 |
| 1714770000 | 1543.621 | 10.77 | 0.70 | 1548.7941 | 1550.9999 | 1538.3286 | 0 |
| 1714683600 | 1532.8556 | 4.61 | 0.30 | 1531.7902 | 1538.7717 | 1520.715 | 0 |
| 1714597200 | 1528.2503 | 25.29 | 1.68 | 1505.566 | 1540.7254 | 1505.525 | 0 |
| 1714510800 | 1502.9639 | -8.62 | -0.57 | 1505.8384 | 1513.3285 | 1502.8204 | 0 |
| 1714424400 | 1511.5882 | 12.78 | 0.85 | 1502.3764 | 1515.2306 | 1502.3764 | 0 |
| 1714165200 | 1498.8064 | 3.49 | 0.23 | 1492.0613 | 1504.2118 | 1491.4064 | 0 |
| 1714078800 | 1495.3148 | -22.82 | -1.50 | 1511.2553 | 1514.7985 | 1487.2843 | 0 |
| 1713992400 | 1518.1334 | -0.75 | -0.05 | 1517.8904 | 1521.8726 | 1513.3148 | 0 |
| 1713906000 | 1518.8816 | 15.37 | 1.02 | 1509.4278 | 1524.1841 | 1508.2466 | 0 |
| 1713819600 | 1503.515 | 5.78 | 0.39 | 1502.4217 | 1515.6874 | 1497.542 | 0 |
| 1713560400 | 1497.7388 | 7.18 | 0.48 | 1492.0093 | 1498.2562 | 1488.4552 | 0 |
| 1713474000 | 1490.5628 | -1.7 | -0.11 | 1491.1299 | 1499.3444 | 1486.7018 | 0 |
| 1713387600 | 1492.2627 | -3.9 | -0.26 | 1501.3743 | 1504.2485 | 1491.942 | 0 |
| 1713301200 | 1496.1591 | -8.44 | -0.56 | 1503.3565 | 1505.6201 | 1495.8342 | 0 |
| 1713214800 | 1504.5971 | -5.08 | -0.34 | 1516.7575 | 1525.1779 | 1501.0782 | 0 |
| 1712955600 | 1509.6744 | -31.12 | -2.02 | 1537.1446 | 1537.1446 | 1506.6036 | 0 |
| 1712869200 | 1540.7907 | -5.98 | -0.39 | 1551.1729 | 1553.613 | 1535.1608 | 0 |
| 1712782800 | 1546.7687 | -21.31 | -1.36 | 1551.8879 | 1551.9975 | 1540.7949 | 0 |
| 1712696400 | 1568.0818 | 5.92 | 0.38 | 1566.263 | 1571.7077 | 1559.6203 | 0 |
| 1712610000 | 1562.1588 | -3.42 | -0.22 | 1563.9839 | 1566.0405 | 1558.83 | 0 |
| 1712350800 | 1565.5757 | 7.16 | 0.46 | 1552.8492 | 1571.4634 | 1550.9422 | 0 |
| 1712264400 | 1558.411 | -22.92 | -1.45 | 1590.4369 | 1592.6204 | 1557.4057 | 0 |
| 1712178000 | 1581.3327 | -9.91 | -0.62 | 1589.4114 | 1594.2496 | 1579.3544 | 0 |
| 1712091600 | 1591.2416 | -18.09 | -1.12 | 1601.8009 | 1601.8077 | 1587.8318 | 0 |
| 1712005200 | 1609.3331 | -10.95 | -0.68 | 1617.4341 | 1618.3282 | 1601.1525 | 0 |
| 1711659600 | 1620.2847 | 0.96 | 0.06 | 1623.3647 | 1626.4273 | 1618.5799 | 0 |
| 1711573200 | 1619.3246 | 22.18 | 1.39 | 1605.297 | 1619.7529 | 1605.2693 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
