SmartX NASDAQ Quality Dividend (NQSXY)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 1800.2526 | 8.6 | 0.48 | 1785.7498 | 1800.3569 | 1784.919 | 0 |
| 1737756000 | 1791.6528 | 10.93 | 0.61 | 1794.8929 | 1796.9675 | 1784.6633 | 0 |
| 1737669600 | 1780.7218 | -1.13 | -0.06 | 1776.6292 | 1784.1396 | 1774.7369 | 0 |
| 1737583200 | 1781.8505 | 1.69 | 0.09 | 1781.9668 | 1787.4341 | 1780.6392 | 0 |
| 1737496800 | 1780.162 | 32.71 | 1.87 | 1766.9476 | 1782.4195 | 1765.8208 | 0 |
| 1737151200 | 1747.4482 | 6.44 | 0.37 | 1741.1097 | 1749.997 | 1740.4826 | 0 |
| 1737064800 | 1741.0046 | 15.97 | 0.93 | 1736.9161 | 1743.0907 | 1731.5353 | 0 |
| 1736978400 | 1725.0327 | 16.43 | 0.96 | 1709.3806 | 1734.4783 | 1708.3152 | 0 |
| 1736892000 | 1708.598 | 11.17 | 0.66 | 1699.1707 | 1709.0753 | 1694.1532 | 0 |
| 1736805600 | 1697.4244 | -1.15 | -0.07 | 1689.7491 | 1697.877 | 1683.2208 | 0 |
| 1736546400 | 1698.5728 | -22.53 | -1.31 | 1714.8144 | 1719.015 | 1696.2756 | 0 |
| 1736373600 | 1721.0979 | -7.64 | -0.44 | 1722.511 | 1723.1844 | 1710.5518 | 0 |
| 1736287200 | 1728.7414 | 3.72 | 0.22 | 1732.6331 | 1738.04 | 1724.5598 | 0 |
| 1736200800 | 1725.0255 | 2.05 | 0.12 | 1722.3215 | 1735.0964 | 1720.6891 | 0 |
| 1735941600 | 1722.9728 | 5.74 | 0.33 | 1717.2246 | 1723.8661 | 1714.4814 | 0 |
| 1735855200 | 1717.2341 | -9.69 | -0.56 | 1727.0883 | 1732.7021 | 1713.543 | 0 |
| 1735682400 | 1726.9195 | -0.02 | -0.00 | 1731.2944 | 1734.4123 | 1725.6086 | 0 |
| 1735596000 | 1726.9408 | -15.9 | -0.91 | 1734.3937 | 1737.4132 | 1720.5899 | 0 |
| 1735336800 | 1742.8359 | 1.57 | 0.09 | 1746.1918 | 1751.0868 | 1736.528 | 0 |
| 1735250400 | 1741.2707 | 0.81 | 0.05 | 1740.0023 | 1742.621 | 1734.4278 | 0 |
| 1735077600 | 1740.4651 | 6.14 | 0.35 | 1735.3974 | 1741.139 | 1734.875 | 0 |
| 1734991200 | 1734.3247 | -2.09 | -0.12 | 1736.6204 | 1737.9272 | 1728.2943 | 0 |
| 1734732000 | 1736.4107 | 7.79 | 0.45 | 1725.318 | 1744.6368 | 1722.2829 | 0 |
| 1734645600 | 1728.6204 | -27.43 | -1.56 | 1738.6934 | 1747.5441 | 1728.5987 | 0 |
| 1734559200 | 1756.0461 | -38.37 | -2.14 | 1788.4929 | 1792.0732 | 1748.7806 | 0 |
| 1734472800 | 1794.4134 | -7.41 | -0.41 | 1803.2776 | 1805.8402 | 1793.2604 | 0 |
| 1734386400 | 1801.8204 | -0.84 | -0.05 | 1800.9976 | 1805.3827 | 1797.1689 | 0 |
| 1734127200 | 1802.6623 | -12.76 | -0.70 | 1810.0404 | 1810.3319 | 1799.7483 | 0 |
| 1734040800 | 1815.4185 | -2.27 | -0.12 | 1823.7274 | 1823.7304 | 1812.1135 | 0 |
| 1733954400 | 1817.6886 | -2.02 | -0.11 | 1817.9625 | 1827.9037 | 1815.2236 | 0 |
| 1733868000 | 1819.7093 | -10.16 | -0.56 | 1823.3875 | 1825.4148 | 1815.4817 | 0 |
| 1733781600 | 1829.8723 | -0.32 | -0.02 | 1832.1352 | 1835.3799 | 1828.0733 | 0 |
| 1733522400 | 1830.1911 | 0.86 | 0.05 | 1828.8585 | 1838.1453 | 1828.2405 | 0 |
| 1733436000 | 1829.3348 | -13 | -0.71 | 1837.7212 | 1838.6584 | 1829.2805 | 0 |
| 1733349600 | 1842.3383 | 5.06 | 0.28 | 1838.8097 | 1842.3383 | 1835.8531 | 0 |
| 1733263200 | 1837.2807 | 10.04 | 0.55 | 1836.453 | 1840.4196 | 1833.2673 | 0 |
| 1733176800 | 1827.2399 | 3 | 0.16 | 1825.6964 | 1832.2766 | 1821.5594 | 0 |
| 1732917600 | 1824.2412 | 1.41 | 0.08 | 1825.5042 | 1830.0239 | 1823.0442 | 0 |
| 1732744800 | 1822.8328 | 6.82 | 0.38 | 1822.4812 | 1827.5804 | 1818.9993 | 0 |
| 1732658400 | 1816.0087 | -13.34 | -0.73 | 1822.4484 | 1830.185 | 1812.8889 | 0 |
| 1732572000 | 1829.3489 | 20.76 | 1.15 | 1817.4955 | 1839.4783 | 1815.8656 | 0 |
| 1732312800 | 1808.588 | 16.08 | 0.90 | 1792.6539 | 1809.5311 | 1787.8248 | 0 |
| 1732226400 | 1792.5115 | 21.44 | 1.21 | 1780.7921 | 1793.4691 | 1777.8616 | 0 |
| 1732140000 | 1771.0741 | -5.36 | -0.30 | 1773.9165 | 1774.9248 | 1762.6882 | 0 |
| 1732053600 | 1776.4319 | 2.98 | 0.17 | 1783.2141 | 1784.1578 | 1768.8678 | 0 |
| 1731967200 | 1773.4557 | -4.2 | -0.24 | 1774.124 | 1779.2663 | 1770.6017 | 0 |
| 1731708000 | 1777.6551 | -13.36 | -0.75 | 1784.3899 | 1789.0842 | 1776.8745 | 0 |
| 1731621600 | 1791.0123 | -6.41 | -0.36 | 1789.903 | 1797.9925 | 1786.7023 | 0 |
| 1731535200 | 1797.4253 | -21.11 | -1.16 | 1805.4024 | 1807.8675 | 1794.5974 | 0 |
| 1731448800 | 1818.538 | -20.82 | -1.13 | 1828.9337 | 1830.0717 | 1816.1133 | 0 |
| 1731362400 | 1839.3585 | 6.64 | 0.36 | 1829.8166 | 1842.9958 | 1828.2751 | 0 |
| 1731103200 | 1832.7206 | 4.54 | 0.25 | 1831.094 | 1836.3954 | 1827.7306 | 0 |
| 1731016800 | 1828.185 | 11.47 | 0.63 | 1822.901 | 1832.7361 | 1822.6622 | 0 |
| 1730930400 | 1816.711 | 29.63 | 1.66 | 1783.448 | 1816.711 | 1776.2703 | 0 |
| 1730844000 | 1787.085 | 18.17 | 1.03 | 1770.725 | 1788.4806 | 1770.725 | 0 |
| 1730757600 | 1768.9146 | 7.6 | 0.43 | 1768.9115 | 1774.6596 | 1766.3676 | 0 |
| 1730494800 | 1761.3129 | -13.09 | -0.74 | 1762.3929 | 1767.5452 | 1759.4254 | 0 |
| 1730408400 | 1774.4007 | -20.51 | -1.14 | 1791.0153 | 1791.9579 | 1774.3253 | 0 |
| 1730322000 | 1794.9091 | -4.92 | -0.27 | 1801.7217 | 1803.9343 | 1792.9367 | 0 |
| 1730235600 | 1799.8284 | -5.46 | -0.30 | 1806.6924 | 1807.0243 | 1796.6547 | 0 |
| 1730149200 | 1805.2863 | 11.2 | 0.62 | 1792.7445 | 1808.4536 | 1770.0215 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
