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 |
|---|---|---|---|---|---|---|---|
| 1731967200 | 2350.5936 | -5.53 | -0.23 | 2351.4551 | 2358.2951 | 2346.8109 | 0 |
| 1731708000 | 2356.1283 | -17.7 | -0.75 | 2365.0547 | 2371.2766 | 2355.0937 | 0 |
| 1731621600 | 2373.8321 | -8.5 | -0.36 | 2372.5243 | 2383.0837 | 2368.1196 | 0 |
| 1731535200 | 2382.332 | -27.86 | -1.16 | 2392.8861 | 2396.1715 | 2378.584 | 0 |
| 1731448800 | 2410.1936 | -27.59 | -1.13 | 2423.9717 | 2425.4799 | 2406.9803 | 0 |
| 1731362400 | 2437.7881 | 8.8 | 0.36 | 2425.1392 | 2442.6089 | 2423.0989 | 0 |
| 1731103200 | 2428.9906 | 6.21 | 0.26 | 2426.7977 | 2433.8604 | 2422.3777 | 0 |
| 1731016800 | 2422.7788 | 15.28 | 0.63 | 2415.8102 | 2428.8101 | 2415.4602 | 0 |
| 1730930400 | 2407.4949 | 39.26 | 1.66 | 2363.243 | 2407.4949 | 2353.9032 | 0 |
| 1730844000 | 2368.2347 | 24.08 | 1.03 | 2346.4615 | 2370.0841 | 2346.4543 | 0 |
| 1730757600 | 2344.1554 | 10.07 | 0.43 | 2344.135 | 2351.7687 | 2340.7802 | 0 |
| 1730494800 | 2334.0817 | -17.34 | -0.74 | 2335.5171 | 2342.3408 | 2331.5804 | 0 |
| 1730408400 | 2351.4256 | -25.84 | -1.09 | 2373.6316 | 2374.6792 | 2351.3257 | 0 |
| 1730322000 | 2377.2703 | -6.52 | -0.27 | 2386.3072 | 2389.2237 | 2374.6579 | 0 |
| 1730235600 | 2383.7856 | -7.23 | -0.30 | 2392.8347 | 2393.3161 | 2379.5822 | 0 |
| 1730149200 | 2391.0144 | 14.84 | 0.62 | 2374.3069 | 2395.2093 | 2344.3078 | 0 |
| 1729890000 | 2376.1786 | -8.35 | -0.35 | 2382.8019 | 2391.3678 | 2372.8036 | 0 |
| 1729803600 | 2384.5245 | 12 | 0.51 | 2375.0103 | 2387.8667 | 2373.5243 | 0 |
| 1729717200 | 2372.5205 | -10.3 | -0.43 | 2373.7716 | 2379.4944 | 2367.2734 | 0 |
| 1729630800 | 2382.8166 | -19.74 | -0.82 | 2392.1103 | 2392.3649 | 2379.0782 | 0 |
| 1729544400 | 2402.5542 | -16.11 | -0.67 | 2425.1304 | 2425.5061 | 2398.1145 | 0 |
| 1729285200 | 2418.6655 | 6.86 | 0.28 | 2421.201 | 2427.922 | 2417.5296 | 0 |
| 1729198800 | 2411.8027 | -9.35 | -0.39 | 2412.5036 | 2415.8538 | 2405.1763 | 0 |
| 1729112400 | 2421.1541 | -7.23 | -0.30 | 2408.4385 | 2425.7673 | 2407.4638 | 0 |
| 1729026000 | 2428.3856 | -7.43 | -0.31 | 2437.3506 | 2445.5027 | 2427.3065 | 0 |
| 1728939600 | 2435.8166 | 3.67 | 0.15 | 2427.5219 | 2436.0912 | 2421.8959 | 0 |
| 1728680400 | 2432.1438 | 24.95 | 1.04 | 2414.1164 | 2434.1255 | 2412.5401 | 0 |
| 1728594000 | 2407.1951 | -13.51 | -0.56 | 2413.387 | 2413.8 | 2402.3899 | 0 |
| 1728507600 | 2420.7023 | 9.9 | 0.41 | 2412.1176 | 2421.0461 | 2407.5039 | 0 |
| 1728421200 | 2410.8 | -10.66 | -0.44 | 2408.921 | 2414.6461 | 2405.0499 | 0 |
| 1728334800 | 2421.4589 | 2.27 | 0.09 | 2427.7073 | 2430.3157 | 2417.8723 | 0 |
| 1728075600 | 2419.1904 | 5.01 | 0.21 | 2423.0445 | 2427.0947 | 2411.7393 | 0 |
| 1727989200 | 2414.1846 | -9.59 | -0.40 | 2424.6836 | 2425.199 | 2408.66 | 0 |
| 1727902800 | 2423.7716 | -13.13 | -0.54 | 2434.9008 | 2440.4412 | 2422.3532 | 0 |
| 1727816400 | 2436.9044 | -21.62 | -0.88 | 2454.0203 | 2458.5218 | 2428.8556 | 0 |
| 1727730000 | 2458.5252 | -14.49 | -0.59 | 2462.4353 | 2462.5464 | 2443.2512 | 0 |
| 1727470800 | 2473.0109 | 23.21 | 0.95 | 2467.3807 | 2485.4502 | 2463.1581 | 0 |
| 1727384400 | 2449.8028 | 34.54 | 1.43 | 2435.3951 | 2456.9958 | 2433.9585 | 0 |
| 1727298000 | 2415.2651 | -0.08 | -0.00 | 2426.31 | 2429.5734 | 2410.4059 | 0 |
| 1727211600 | 2415.3402 | 6.03 | 0.25 | 2418.4101 | 2419.7003 | 2414.0482 | 0 |
| 1727125200 | 2409.3132 | 12.05 | 0.50 | 2398.9644 | 2411.5436 | 2397.3921 | 0 |
| 1726866000 | 2397.2585 | -13.17 | -0.55 | 2421.6122 | 2422.1326 | 2396.9187 | 0 |
| 1726779600 | 2410.4255 | 35.5 | 1.49 | 2384.7655 | 2412.5276 | 2383.3778 | 0 |
| 1726693200 | 2374.9238 | -3.83 | -0.16 | 2377.4834 | 2403.1623 | 2370.4231 | 0 |
| 1726606800 | 2378.7542 | 9.02 | 0.38 | 2376.7479 | 2387.9925 | 2375.1628 | 0 |
| 1726520400 | 2369.7329 | 14.73 | 0.63 | 2362.3606 | 2370.277 | 2359.7877 | 0 |
| 1726261200 | 2355.0039 | 24.33 | 1.04 | 2335.1212 | 2355.0039 | 2334.7087 | 0 |
| 1726174800 | 2330.672 | 24.68 | 1.07 | 2327.0874 | 2334.5128 | 2320.5865 | 0 |
| 1726088400 | 2305.993 | -12.55 | -0.54 | 2315.4784 | 2316.8966 | 2284.0266 | 0 |
| 1726002000 | 2318.5417 | 5.77 | 0.25 | 2313.8542 | 2321.2136 | 2306.5929 | 0 |
| 1725915600 | 2312.7674 | 1.25 | 0.05 | 2300.8415 | 2314.788 | 2299.4145 | 0 |
| 1725656400 | 2311.5126 | -2.53 | -0.11 | 2325.4387 | 2330.9916 | 2306.6612 | 0 |
| 1725570000 | 2314.0443 | -26.36 | -1.13 | 2338.3177 | 2338.3393 | 2312.9151 | 0 |
| 1725483600 | 2340.4085 | -15.97 | -0.68 | 2339.5951 | 2346.5523 | 2332.408 | 0 |
| 1725397200 | 2356.3777 | -27.25 | -1.14 | 2379.2213 | 2381.3939 | 2353.1583 | 0 |
| 1725051600 | 2383.6248 | 9.88 | 0.42 | 2376.1529 | 2383.6248 | 2366.7847 | 0 |
| 1724965200 | 2373.7407 | 3.72 | 0.16 | 2371.0348 | 2385.1941 | 2369.4895 | 0 |
| 1724878800 | 2370.0171 | -2.12 | -0.09 | 2369.6075 | 2377.1379 | 2363.4899 | 0 |
| 1724792400 | 2372.1343 | -0.64 | -0.03 | 2372.8719 | 2375.2361 | 2365.7565 | 0 |
| 1724706000 | 2372.7693 | 6.27 | 0.27 | 2375.7 | 2382.5728 | 2370.1079 | 0 |
| 1724446800 | 2366.4953 | 31.81 | 1.36 | 2335.0952 | 2374.9312 | 2332.0042 | 0 |
| 1724360400 | 2334.6888 | 0.27 | 0.01 | 2342.0809 | 2343.3761 | 2331.6682 | 0 |
| 1724274000 | 2334.4148 | 13 | 0.56 | 2319.5176 | 2338.2637 | 2317.8366 | 0 |
| 1724187600 | 2321.4192 | 3.01 | 0.13 | 2327.2622 | 2332.1545 | 2321.0886 | 0 |
| 1724101200 | 2318.4052 | 24.16 | 1.05 | 2307.0681 | 2318.826 | 2305.2858 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
