SmartX NASDAQ Quality Dividend Total Return (NQSXYT)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 2294.1421 | -36.28 | -1.56 | 2307.5098 | 2319.2555 | 2294.1134 | 0 |
| 1734559200 | 2330.418 | -50.92 | -2.14 | 2373.4775 | 2378.229 | 2320.776 | 0 |
| 1734472800 | 2381.3346 | -9.7 | -0.41 | 2393.0975 | 2396.498 | 2379.8045 | 0 |
| 1734386400 | 2391.0392 | -0.77 | -0.03 | 2389.9475 | 2395.7657 | 2384.8675 | 0 |
| 1734127200 | 2391.8101 | -16.75 | -0.70 | 2401.5989 | 2401.9856 | 2387.9441 | 0 |
| 1734040800 | 2408.562 | -3.01 | -0.12 | 2419.5856 | 2419.5897 | 2404.1772 | 0 |
| 1733954400 | 2411.5738 | -2.68 | -0.11 | 2411.9372 | 2425.1265 | 2408.3033 | 0 |
| 1733868000 | 2414.2548 | -13.48 | -0.56 | 2419.1348 | 2421.8244 | 2408.6459 | 0 |
| 1733781600 | 2427.7381 | -0.1 | -0.00 | 2430.7401 | 2435.0443 | 2425.3518 | 0 |
| 1733522400 | 2427.8421 | 1.7 | 0.07 | 2426.0748 | 2438.3912 | 2425.2551 | 0 |
| 1733436000 | 2426.1379 | -17.25 | -0.71 | 2437.2603 | 2438.5031 | 2426.0659 | 0 |
| 1733349600 | 2443.3837 | 6.71 | 0.28 | 2438.7037 | 2443.3837 | 2434.7827 | 0 |
| 1733263200 | 2436.6761 | 13.73 | 0.57 | 2435.5785 | 2440.8383 | 2431.3542 | 0 |
| 1733176800 | 2422.9423 | 4.53 | 0.19 | 2420.8961 | 2429.6194 | 2415.4116 | 0 |
| 1732917600 | 2418.4131 | 1.87 | 0.08 | 2420.0875 | 2426.0793 | 2416.8263 | 0 |
| 1732744800 | 2416.546 | 9.05 | 0.38 | 2416.0799 | 2422.84 | 2411.4639 | 0 |
| 1732658400 | 2407.4992 | -17.69 | -0.73 | 2416.0364 | 2426.2929 | 2403.3633 | 0 |
| 1732572000 | 2425.1845 | 27.81 | 1.16 | 2409.4722 | 2438.6113 | 2407.3117 | 0 |
| 1732312800 | 2397.3761 | 21.31 | 0.90 | 2376.2546 | 2398.6262 | 2369.8533 | 0 |
| 1732226400 | 2376.0659 | 28.49 | 1.21 | 2360.5315 | 2377.3352 | 2356.6472 | 0 |
| 1732140000 | 2347.5808 | -7.1 | -0.30 | 2351.3485 | 2352.685 | 2336.4652 | 0 |
| 1732053600 | 2354.6827 | 4.09 | 0.17 | 2363.672 | 2364.9228 | 2344.657 | 0 |
| 1731967200 | 2350.5936 | -5.53 | -0.23 | 2351.4794 | 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 | 2372.3618 | 2383.0837 | 2368.1196 | 0 |
| 1731535200 | 2382.332 | -27.86 | -1.16 | 2392.9044 | 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 | 2425.1418 | 2442.6089 | 2423.0989 | 0 |
| 1731103200 | 2428.9906 | 6.21 | 0.26 | 2426.8349 | 2433.8604 | 2422.3777 | 0 |
| 1731016800 | 2422.7788 | 15.28 | 0.63 | 2415.7767 | 2428.8101 | 2415.4602 | 0 |
| 1730930400 | 2407.4949 | 39.26 | 1.66 | 2363.415 | 2407.4949 | 2353.9032 | 0 |
| 1730844000 | 2368.2347 | 24.08 | 1.03 | 2346.5546 | 2370.0841 | 2346.5546 | 0 |
| 1730757600 | 2344.1554 | 10.07 | 0.43 | 2344.1513 | 2351.7687 | 2340.7802 | 0 |
| 1730494800 | 2334.0817 | -17.34 | -0.74 | 2335.5129 | 2342.3408 | 2331.5804 | 0 |
| 1730408400 | 2351.4256 | -25.84 | -1.09 | 2373.4309 | 2374.6792 | 2351.3257 | 0 |
| 1730322000 | 2377.2703 | -6.52 | -0.27 | 2386.2932 | 2389.2237 | 2374.6579 | 0 |
| 1730235600 | 2383.7856 | -7.23 | -0.30 | 2392.8766 | 2393.3161 | 2379.5822 | 0 |
| 1730149200 | 2391.0144 | 14.84 | 0.62 | 2374.4032 | 2395.2093 | 2344.3078 | 0 |
| 1729890000 | 2376.1786 | -8.35 | -0.35 | 2382.7694 | 2391.3678 | 2372.8036 | 0 |
| 1729803600 | 2384.5245 | 12 | 0.51 | 2375.1108 | 2387.8667 | 2373.5243 | 0 |
| 1729717200 | 2372.5205 | -10.3 | -0.43 | 2373.8476 | 2379.4944 | 2367.2734 | 0 |
| 1729630800 | 2382.8166 | -19.74 | -0.82 | 2392.1516 | 2392.3649 | 2379.0782 | 0 |
| 1729544400 | 2402.5542 | -16.11 | -0.67 | 2425.4146 | 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 | 2414.1338 | 2434.1255 | 2412.5401 | 0 |
| 1728594000 | 2407.1951 | -13.51 | -0.56 | 2413.1513 | 2413.8 | 2402.3899 | 0 |
| 1728507600 | 2420.7023 | 9.9 | 0.41 | 2412.1538 | 2421.0461 | 2407.5039 | 0 |
| 1728421200 | 2410.8 | -10.66 | -0.44 | 2408.9564 | 2414.6461 | 2405.0499 | 0 |
| 1728334800 | 2421.4589 | 2.27 | 0.09 | 2427.5983 | 2430.3157 | 2417.8723 | 0 |
| 1728075600 | 2419.1904 | 5.01 | 0.21 | 2423.0342 | 2427.0947 | 2411.7393 | 0 |
| 1727989200 | 2414.1846 | -9.59 | -0.40 | 2424.7878 | 2425.199 | 2408.66 | 0 |
| 1727902800 | 2423.7716 | -13.13 | -0.54 | 2435.0897 | 2440.4412 | 2422.3532 | 0 |
| 1727816400 | 2436.9044 | -21.62 | -0.88 | 2453.9139 | 2458.5218 | 2428.8556 | 0 |
| 1727730000 | 2458.5252 | -14.49 | -0.59 | 2462.4417 | 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 | 2421.3397 | 2422.1326 | 2396.9187 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
