XNDX CHF Monthly Currency Hedged (XNDXCHFMH)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 4094.387 | 28.43 | 0.70 | 4085.9624 | 4126.2772 | 4084.7821 | 0 |
| 1730408400 | 4065.9614 | -104.88 | -2.51 | 4136.84 | 4136.84 | 4063.9268 | 0 |
| 1730322000 | 4170.8387 | -34.99 | -0.83 | 4196.9788 | 4207.0733 | 4169.0257 | 0 |
| 1730235600 | 4205.829 | 41.93 | 1.01 | 4167.6067 | 4216.3061 | 4151.6991 | 0 |
| 1730149200 | 4163.8987 | -1.65 | -0.04 | 4185.4922 | 4189.2073 | 4162.2377 | 0 |
| 1729890000 | 4165.5473 | 24.61 | 0.59 | 4166.6817 | 4207.635 | 4159.3485 | 0 |
| 1729803600 | 4140.9394 | 34.57 | 0.84 | 4133.1601 | 4145.8581 | 4116.0075 | 0 |
| 1729717200 | 4106.3687 | -67.25 | -1.61 | 4156.2317 | 4158.3052 | 4077.9955 | 0 |
| 1729630800 | 4173.6184 | 4.06 | 0.10 | 4145.7149 | 4184.9407 | 4137.7107 | 0 |
| 1729544400 | 4169.5619 | 6.67 | 0.16 | 4152.6659 | 4176.1845 | 4134.5013 | 0 |
| 1729285200 | 4162.892 | 27.71 | 0.67 | 4155.3779 | 4171.7998 | 4152.2068 | 0 |
| 1729198800 | 4135.1796 | 2.98 | 0.07 | 4176.9201 | 4177.9732 | 4132.7276 | 0 |
| 1729112400 | 4132.1958 | 2.33 | 0.06 | 4131.9177 | 4138.8624 | 4102.148 | 0 |
| 1729026000 | 4129.8632 | -59.45 | -1.42 | 4189.174 | 4197.2298 | 4113.2849 | 0 |
| 1728939600 | 4189.3165 | 34.52 | 0.83 | 4174.5422 | 4200.9697 | 4171.6712 | 0 |
| 1728680400 | 4154.7939 | 5.83 | 0.14 | 4130.8471 | 4163.5626 | 4126.1541 | 0 |
| 1728594000 | 4148.9671 | -6.48 | -0.16 | 4132.973 | 4163.9516 | 4121.0604 | 0 |
| 1728507600 | 4155.4483 | 32.89 | 0.80 | 4121.1707 | 4159.1452 | 4109.1645 | 0 |
| 1728421200 | 4122.5592 | 63.17 | 1.56 | 4077.5409 | 4128.6174 | 4072.3038 | 0 |
| 1728334800 | 4059.3895 | -49.2 | -1.20 | 4092.032 | 4107.8009 | 4052.232 | 0 |
| 1728075600 | 4108.5846 | 49.69 | 1.22 | 4108.2461 | 4111.5156 | 4064.0529 | 0 |
| 1727989200 | 4058.8922 | -2.68 | -0.07 | 4041.6966 | 4089.6452 | 4029.4768 | 0 |
| 1727902800 | 4061.5749 | 5.66 | 0.14 | 4043.1148 | 4080.2634 | 4024.2908 | 0 |
| 1727816400 | 4055.9108 | -59.89 | -1.46 | 4107.8021 | 4114.0549 | 4016.1091 | 0 |
| 1727730000 | 4115.8008 | 9.71 | 0.24 | 4095.0214 | 4118.7319 | 4073.7029 | 0 |
| 1727470800 | 4106.0923 | -23.32 | -0.56 | 4134.5797 | 4135.7668 | 4096.4198 | 0 |
| 1727384400 | 4129.4127 | 28.66 | 0.70 | 4161.4645 | 4161.4645 | 4097.6039 | 0 |
| 1727298000 | 4100.7503 | 5.62 | 0.14 | 4089.8093 | 4116.1688 | 4089.7549 | 0 |
| 1727211600 | 4095.1277 | 18.48 | 0.45 | 4090.1142 | 4104.2569 | 4051.1201 | 0 |
| 1727125200 | 4076.6467 | 10.85 | 0.27 | 4076.3638 | 4085.0091 | 4064.3428 | 0 |
| 1726866000 | 4065.7922 | -10.11 | -0.25 | 4073.0064 | 4079.0657 | 4034.0169 | 0 |
| 1726779600 | 4075.8992 | 101.87 | 2.56 | 4065.9468 | 4098.8424 | 4050.4923 | 0 |
| 1726693200 | 3974.0322 | -18.71 | -0.47 | 3999.7388 | 4030.1275 | 3973.78 | 0 |
| 1726606800 | 3992.7438 | 1.98 | 0.05 | 4014.7284 | 4025.6552 | 3974.2781 | 0 |
| 1726520400 | 3990.7615 | -20.15 | -0.50 | 3987.9431 | 3996.8174 | 3964.0033 | 0 |
| 1726261200 | 4010.9075 | 18.58 | 0.47 | 3984.9373 | 4020.802 | 3982.179 | 0 |
| 1726174800 | 3992.3289 | 37.42 | 0.95 | 3954.4913 | 3999.2542 | 3938.4384 | 0 |
| 1726088400 | 3954.9113 | 83.16 | 2.15 | 3878.4467 | 3964.3268 | 3807.0916 | 0 |
| 1726002000 | 3871.7531 | 35.13 | 0.92 | 3851.4145 | 3875.8723 | 3812.2625 | 0 |
| 1725915600 | 3836.6205 | 47.03 | 1.24 | 3817.0401 | 3843.9503 | 3796.3525 | 0 |
| 1725656400 | 3789.5915 | -103.3 | -2.65 | 3897.2073 | 3902.0911 | 3784.0941 | 0 |
| 1725570000 | 3892.8883 | 1.17 | 0.03 | 3878.9546 | 3934.6203 | 3857.7754 | 0 |
| 1725483600 | 3891.7194 | -8.23 | -0.21 | 3870.2517 | 3926.2342 | 3858.1067 | 0 |
| 1725397200 | 3899.9499 | -127.36 | -3.16 | 3990.5925 | 3990.5925 | 3882.2982 | 0 |
| 1725051600 | 4027.3102 | 49.61 | 1.25 | 4014.129 | 4029.2236 | 3978.2219 | 0 |
| 1724965200 | 3977.7046 | -4.45 | -0.11 | 3997.4075 | 4036.9543 | 3968.6835 | 0 |
| 1724878800 | 3982.158 | -46.28 | -1.15 | 4025.5564 | 4029.6092 | 3956.4543 | 0 |
| 1724792400 | 4028.4411 | 11.57 | 0.29 | 4003.217 | 4035.8433 | 3986.5003 | 0 |
| 1724706000 | 4016.872 | -42.38 | -1.04 | 4049.6287 | 4059.4824 | 4000.3932 | 0 |
| 1724446800 | 4059.2515 | 44.49 | 1.11 | 4051.0312 | 4076.7898 | 4021.703 | 0 |
| 1724360400 | 4014.7575 | -67.3 | -1.65 | 4097.7567 | 4103.5109 | 4008.9792 | 0 |
| 1724274000 | 4082.0538 | 19.41 | 0.48 | 4068.359 | 4093.9913 | 4051.4823 | 0 |
| 1724187600 | 4062.64 | -11.66 | -0.29 | 4065.7462 | 4084.7724 | 4047.853 | 0 |
| 1724101200 | 4074.2954 | 50.25 | 1.25 | 4025.1675 | 4074.5603 | 4009.0368 | 0 |
| 1723842000 | 4024.0502 | 3.47 | 0.09 | 4001.9213 | 4035.1128 | 3997.6706 | 0 |
| 1723755600 | 4020.5757 | 96.63 | 2.46 | 3971.0902 | 4023.9447 | 3967.4858 | 0 |
| 1723669200 | 3923.9503 | 2.4 | 0.06 | 3929.022 | 3941.5753 | 3882.3154 | 0 |
| 1723582800 | 3921.5495 | 93.72 | 2.45 | 3859.9608 | 3924.4708 | 3859.2506 | 0 |
| 1723496400 | 3827.8317 | 5.5 | 0.14 | 3832.8686 | 3854.2069 | 3803.9062 | 0 |
| 1723237200 | 3822.3315 | 19.89 | 0.52 | 3791.5422 | 3835.8485 | 3780.2672 | 0 |
| 1723150800 | 3802.4387 | 110.66 | 3.00 | 3746.5333 | 3808.8373 | 3718.9585 | 0 |
| 1723064400 | 3691.7816 | -45.16 | -1.21 | 3795.4152 | 3821.4904 | 3687.1059 | 0 |
| 1722978000 | 3736.9462 | 35.1 | 0.95 | 3707.0293 | 3795.0695 | 3683.864 | 0 |
| 1722891600 | 3701.8439 | -108.82 | -2.86 | 3612.2637 | 3764.822 | 3609.089 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
