SmartX NASDAQ Quality Dividend Net Total Return (NQSXYN)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 2167.9948 | 9.73 | 0.45 | 2154.1524 | 2178.2656 | 2150.3556 | 0 |
| 1734645600 | 2158.2683 | -34.13 | -1.56 | 2170.8555 | 2181.8943 | 2158.2412 | 0 |
| 1734559200 | 2192.3957 | -47.9 | -2.14 | 2233.0518 | 2237.375 | 2183.3247 | 0 |
| 1734472800 | 2240.2967 | -9.16 | -0.41 | 2251.516 | 2254.5622 | 2238.8572 | 0 |
| 1734386400 | 2249.4559 | -0.82 | -0.04 | 2248.4325 | 2253.9028 | 2243.6493 | 0 |
| 1734127200 | 2250.2788 | -15.81 | -0.70 | 2259.4886 | 2259.8524 | 2246.6416 | 0 |
| 1734040800 | 2266.0884 | -2.83 | -0.12 | 2276.3849 | 2276.4397 | 2261.963 | 0 |
| 1733954400 | 2268.922 | -2.52 | -0.11 | 2269.2464 | 2281.6731 | 2265.8451 | 0 |
| 1733868000 | 2271.4444 | -12.69 | -0.56 | 2276.1128 | 2278.5663 | 2266.1674 | 0 |
| 1733781600 | 2284.1302 | -0.18 | -0.01 | 2286.8485 | 2291.0045 | 2281.885 | 0 |
| 1733522400 | 2284.3093 | 1.45 | 0.06 | 2282.6215 | 2294.2356 | 2281.8751 | 0 |
| 1733436000 | 2282.8602 | -16.23 | -0.71 | 2293.3377 | 2294.4952 | 2282.7924 | 0 |
| 1733349600 | 2299.0875 | 6.31 | 0.28 | 2294.6255 | 2299.0875 | 2290.9944 | 0 |
| 1733263200 | 2292.776 | 12.85 | 0.56 | 2291.9089 | 2296.6926 | 2287.7683 | 0 |
| 1733176800 | 2279.9264 | 4.15 | 0.18 | 2278.0676 | 2286.2098 | 2272.8399 | 0 |
| 1732917600 | 2275.7754 | 1.76 | 0.08 | 2277.3354 | 2282.9895 | 2274.2822 | 0 |
| 1732744800 | 2274.0185 | 8.51 | 0.38 | 2273.6149 | 2279.9412 | 2269.2484 | 0 |
| 1732658400 | 2265.5052 | -16.64 | -0.73 | 2273.5521 | 2283.1905 | 2261.6131 | 0 |
| 1732572000 | 2282.1475 | 26.09 | 1.16 | 2267.3174 | 2294.7829 | 2265.3282 | 0 |
| 1732312800 | 2256.0598 | 20.05 | 0.90 | 2236.265 | 2257.2362 | 2230.1594 | 0 |
| 1732226400 | 2236.0057 | 26.79 | 1.21 | 2221.463 | 2237.2002 | 2217.7315 | 0 |
| 1732140000 | 2209.219 | -6.68 | -0.30 | 2212.7455 | 2214.0225 | 2198.7587 | 0 |
| 1732053600 | 2215.9024 | 3.81 | 0.17 | 2224.3567 | 2225.5392 | 2206.4675 | 0 |
| 1731967200 | 2212.0949 | -5.22 | -0.24 | 2212.9058 | 2219.3428 | 2208.5351 | 0 |
| 1731708000 | 2217.3125 | -16.66 | -0.75 | 2225.7129 | 2231.5683 | 2216.3388 | 0 |
| 1731621600 | 2233.9732 | -8 | -0.36 | 2232.7425 | 2242.6797 | 2228.5973 | 0 |
| 1731535200 | 2241.9723 | -26.25 | -1.16 | 2251.9047 | 2254.9966 | 2238.4451 | 0 |
| 1731448800 | 2268.2268 | -25.97 | -1.13 | 2281.1932 | 2282.6125 | 2265.2025 | 0 |
| 1731362400 | 2294.1957 | 8.28 | 0.36 | 2282.301 | 2298.7326 | 2280.3717 | 0 |
| 1731103200 | 2285.9165 | 5.79 | 0.25 | 2283.8527 | 2290.4996 | 2279.6929 | 0 |
| 1731016800 | 2280.1272 | 14.36 | 0.63 | 2273.5688 | 2285.8033 | 2273.2393 | 0 |
| 1730930400 | 2265.7652 | 36.95 | 1.66 | 2224.1184 | 2265.7652 | 2215.3284 | 0 |
| 1730844000 | 2228.8162 | 22.66 | 1.03 | 2208.3248 | 2230.5569 | 2208.318 | 0 |
| 1730757600 | 2206.1545 | 9.48 | 0.43 | 2206.1353 | 2213.3195 | 2202.978 | 0 |
| 1730494800 | 2196.6738 | -16.32 | -0.74 | 2198.0248 | 2204.4467 | 2194.3198 | 0 |
| 1730408400 | 2212.9967 | -24.37 | -1.09 | 2233.8957 | 2234.8818 | 2212.9027 | 0 |
| 1730322000 | 2237.3625 | -6.13 | -0.27 | 2245.8675 | 2248.6124 | 2234.9038 | 0 |
| 1730235600 | 2243.4944 | -6.8 | -0.30 | 2252.0176 | 2252.464 | 2239.5383 | 0 |
| 1730149200 | 2250.2977 | 13.96 | 0.62 | 2234.5735 | 2254.2457 | 2206.3399 | 0 |
| 1729890000 | 2236.335 | -7.93 | -0.35 | 2242.5686 | 2250.6308 | 2233.1586 | 0 |
| 1729803600 | 2244.2633 | 11.3 | 0.51 | 2235.3087 | 2247.4089 | 2233.9101 | 0 |
| 1729717200 | 2232.9654 | -9.69 | -0.43 | 2234.1429 | 2239.5292 | 2228.027 | 0 |
| 1729630800 | 2242.6558 | -18.58 | -0.82 | 2251.4029 | 2251.6426 | 2239.1374 | 0 |
| 1729544400 | 2261.2326 | -15.16 | -0.67 | 2282.4807 | 2282.8344 | 2257.054 | 0 |
| 1729285200 | 2276.3962 | 6.38 | 0.28 | 2278.7824 | 2285.1085 | 2275.327 | 0 |
| 1729198800 | 2270.013 | -8.8 | -0.39 | 2270.6727 | 2273.826 | 2263.7761 | 0 |
| 1729112400 | 2278.8147 | -6.81 | -0.30 | 2266.8466 | 2283.1567 | 2265.9292 | 0 |
| 1729026000 | 2285.621 | -7.06 | -0.31 | 2294.0592 | 2301.7323 | 2284.6053 | 0 |
| 1728939600 | 2292.6835 | 3.46 | 0.15 | 2284.8762 | 2292.9418 | 2279.5807 | 0 |
| 1728680400 | 2289.2265 | 23.45 | 1.03 | 2272.2582 | 2291.0918 | 2270.7745 | 0 |
| 1728594000 | 2265.7774 | -12.71 | -0.56 | 2271.6055 | 2271.9943 | 2261.2545 | 0 |
| 1728507600 | 2278.4911 | 9.32 | 0.41 | 2270.4107 | 2278.8118 | 2266.0681 | 0 |
| 1728421200 | 2269.1705 | -10.03 | -0.44 | 2267.402 | 2272.7907 | 2263.7582 | 0 |
| 1728334800 | 2279.2032 | 2.05 | 0.09 | 2285.0848 | 2287.5401 | 2275.8272 | 0 |
| 1728075600 | 2277.1567 | 4.71 | 0.21 | 2280.7845 | 2284.5969 | 2270.143 | 0 |
| 1727989200 | 2272.4448 | -9.02 | -0.40 | 2282.3274 | 2282.8125 | 2267.2846 | 0 |
| 1727902800 | 2281.469 | -12.36 | -0.54 | 2291.9447 | 2297.1598 | 2280.1338 | 0 |
| 1727816400 | 2293.8307 | -20.39 | -0.88 | 2309.942 | 2314.1792 | 2286.2543 | 0 |
| 1727730000 | 2314.2188 | -13.65 | -0.59 | 2317.8993 | 2318.0041 | 2299.8412 | 0 |
| 1727470800 | 2327.8737 | 21.65 | 0.94 | 2322.5735 | 2339.5839 | 2318.5984 | 0 |
| 1727384400 | 2306.2249 | 32.51 | 1.43 | 2292.6616 | 2312.9964 | 2291.3092 | 0 |
| 1727298000 | 2273.7114 | -0.07 | -0.00 | 2284.109 | 2287.181 | 2269.137 | 0 |
| 1727211600 | 2273.7821 | 5.67 | 0.25 | 2276.672 | 2277.8867 | 2272.5658 | 0 |
| 1727125200 | 2268.1083 | 11.35 | 0.50 | 2258.366 | 2270.2316 | 2256.8859 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
