SmartX NASDAQ Quality Dividend Total Return (NQSXYT)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 2188.9343 | -4.49 | -0.20 | 2197.5474 | 2201.4665 | 2185.5204 | 0 |
| 1719262800 | 2193.4209 | 8.27 | 0.38 | 2184.1331 | 2198.7944 | 2182.9627 | 0 |
| 1719003600 | 2185.1502 | -15.83 | -0.72 | 2192.2617 | 2193.5442 | 2181.6355 | 0 |
| 1718917200 | 2200.9799 | 4.57 | 0.21 | 2195.3087 | 2201.619 | 2194.2826 | 0 |
| 1718744400 | 2196.4119 | 9.13 | 0.42 | 2193.9364 | 2201.2304 | 2189.6966 | 0 |
| 1718658000 | 2187.2797 | 8.28 | 0.38 | 2182.5899 | 2188.9047 | 2174.1352 | 0 |
| 1718398800 | 2178.9964 | -23.7 | -1.08 | 2197.0394 | 2197.5452 | 2169.3956 | 0 |
| 1718312400 | 2202.6922 | -7.04 | -0.32 | 2212.6248 | 2213.8221 | 2194.1402 | 0 |
| 1718226000 | 2209.7349 | 35.04 | 1.61 | 2175.347 | 2218.7974 | 2173.8638 | 0 |
| 1718139600 | 2174.6909 | -9.03 | -0.41 | 2180.0846 | 2180.7354 | 2165.8408 | 0 |
| 1718053200 | 2183.7232 | 2.02 | 0.09 | 2175.2741 | 2184.6896 | 2168.9363 | 0 |
| 1717794000 | 2181.7055 | -3.2 | -0.15 | 2197.8166 | 2198.3154 | 2178.5274 | 0 |
| 1717707600 | 2184.9035 | -1.51 | -0.07 | 2190.9589 | 2192.3476 | 2182.392 | 0 |
| 1717621200 | 2186.4172 | 10.1 | 0.46 | 2173.3654 | 2188.268 | 2172.5793 | 0 |
| 1717534800 | 2176.3207 | -2.66 | -0.12 | 2182.329 | 2184.8318 | 2175.8341 | 0 |
| 1717448400 | 2178.9794 | 5.94 | 0.27 | 2184.6936 | 2191.6646 | 2173.2875 | 0 |
| 1717189200 | 2173.0413 | 13.73 | 0.64 | 2162.0027 | 2173.1895 | 2159.0904 | 0 |
| 1717102800 | 2159.3074 | 12.58 | 0.59 | 2146.4495 | 2160.87 | 2145.457 | 0 |
| 1717016400 | 2146.7279 | -37.89 | -1.73 | 2169.7143 | 2170.9454 | 2144.8228 | 0 |
| 1716930000 | 2184.6151 | -12.18 | -0.55 | 2205.8376 | 2206.2521 | 2181.8056 | 0 |
| 1716584400 | 2196.7981 | -1.29 | -0.06 | 2185.3747 | 2197.3284 | 2184.5232 | 0 |
| 1716498000 | 2198.091 | -12.02 | -0.54 | 2212.337 | 2216.058 | 2194.7814 | 0 |
| 1716411600 | 2210.1084 | -13.19 | -0.59 | 2216.0638 | 2216.4328 | 2206.3327 | 0 |
| 1716325200 | 2223.2941 | -8.16 | -0.37 | 2225.1735 | 2226.8743 | 2219.8384 | 0 |
| 1716238800 | 2231.459 | -0.12 | -0.01 | 2234.2899 | 2236.6907 | 2230.1778 | 0 |
| 1715979600 | 2231.5836 | 0.22 | 0.01 | 2227.8684 | 2232.2503 | 2224.5323 | 0 |
| 1715893200 | 2231.3619 | -10.75 | -0.48 | 2241.3823 | 2241.7133 | 2229.9988 | 0 |
| 1715806800 | 2242.1109 | 15.72 | 0.71 | 2232.5672 | 2246.085 | 2230.2792 | 0 |
| 1715720400 | 2226.3887 | 13.29 | 0.60 | 2215.0098 | 2227.9114 | 2212.981 | 0 |
| 1715634000 | 2213.0973 | -3.75 | -0.17 | 2217.8204 | 2222.7896 | 2211.8002 | 0 |
| 1715374800 | 2216.8482 | 6.43 | 0.29 | 2213.9023 | 2218.5189 | 2212.5222 | 0 |
| 1715288400 | 2210.4183 | 12.81 | 0.58 | 2197.2615 | 2211.9832 | 2194.626 | 0 |
| 1715202000 | 2197.6076 | -4.52 | -0.21 | 2191.6758 | 2197.6076 | 2190.598 | 0 |
| 1715115600 | 2202.1284 | 13.62 | 0.62 | 2197.4488 | 2207.627 | 2194.2632 | 0 |
| 1715029200 | 2188.5061 | 8.78 | 0.40 | 2180.4323 | 2189.6433 | 2178.5382 | 0 |
| 1714770000 | 2179.7285 | 24.54 | 1.14 | 2164.3737 | 2192.3481 | 2164.2994 | 0 |
| 1714683600 | 2155.185 | 18.11 | 0.85 | 2142.6944 | 2162.5636 | 2141.0985 | 0 |
| 1714597200 | 2137.0703 | 2.19 | 0.10 | 2133.9107 | 2153.8158 | 2131.5207 | 0 |
| 1714510800 | 2134.8766 | -17.31 | -0.80 | 2155.8775 | 2156.8693 | 2132.2138 | 0 |
| 1714424400 | 2152.19 | 4.12 | 0.19 | 2156.0667 | 2158.396 | 2151.247 | 0 |
| 1714165200 | 2148.074 | 12.7 | 0.59 | 2143.1981 | 2154.5493 | 2141.255 | 0 |
| 1714078800 | 2135.3786 | -30.45 | -1.41 | 2151.9414 | 2155.0874 | 2120.8006 | 0 |
| 1713992400 | 2165.8249 | 12.99 | 0.60 | 2167.1834 | 2170.8292 | 2156.6172 | 0 |
| 1713906000 | 2152.8335 | 18.82 | 0.88 | 2135.7315 | 2159.6011 | 2135.1125 | 0 |
| 1713819600 | 2134.0156 | 11.81 | 0.56 | 2131.1854 | 2140.8979 | 2127.9636 | 0 |
| 1713560400 | 2122.2044 | -4.38 | -0.21 | 2110.5895 | 2122.2574 | 2108.4878 | 0 |
| 1713474000 | 2126.5818 | 3.82 | 0.18 | 2127.8683 | 2134.4087 | 2123.2751 | 0 |
| 1713387600 | 2122.7638 | -13.14 | -0.62 | 2129.7349 | 2138.1187 | 2122.7098 | 0 |
| 1713301200 | 2135.9074 | -17.17 | -0.80 | 2137.0899 | 2141.8975 | 2131.4917 | 0 |
| 1713214800 | 2153.0741 | -20.63 | -0.95 | 2161.8035 | 2175.2407 | 2149.3436 | 0 |
| 1712955600 | 2173.7035 | -16.05 | -0.73 | 2194.3213 | 2195.5813 | 2169.7159 | 0 |
| 1712869200 | 2189.7581 | -4.61 | -0.21 | 2194.2707 | 2197.0942 | 2181.8538 | 0 |
| 1712782800 | 2194.3635 | -39.32 | -1.76 | 2235.5443 | 2237.4137 | 2186.8485 | 0 |
| 1712696400 | 2233.6818 | 7.9 | 0.36 | 2228.0936 | 2236.8756 | 2224.0542 | 0 |
| 1712610000 | 2225.7788 | 1.8 | 0.08 | 2221.2617 | 2231.053 | 2219.8383 | 0 |
| 1712350800 | 2223.9799 | -8.7 | -0.39 | 2218.614 | 2226.9829 | 2214.7394 | 0 |
| 1712264400 | 2232.6828 | -1.84 | -0.08 | 2237.5254 | 2249.4218 | 2230.2688 | 0 |
| 1712178000 | 2234.5258 | -2.05 | -0.09 | 2229.6508 | 2239.2208 | 2225.129 | 0 |
| 1712091600 | 2236.573 | -25.37 | -1.12 | 2257.0809 | 2260.806 | 2232.2911 | 0 |
| 1712005200 | 2261.9406 | -13.63 | -0.60 | 2280.3476 | 2280.5591 | 2260.6722 | 0 |
| 1711659600 | 2275.5682 | -7.22 | -0.32 | 2270.9519 | 2276.314 | 2267.3276 | 0 |
| 1711573200 | 2282.7908 | 20 | 0.88 | 2264.6577 | 2283.0003 | 2258.4312 | 0 |
| 1711486800 | 2262.788 | 2.66 | 0.12 | 2266.3349 | 2271.284 | 2262.0581 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
