Open Settle Nasdaq 100 ESG (XQEO)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 1468.7105 | -24.56 | -1.64 | 1468.7105 | 1468.7105 | 1468.7105 | 0 |
| 1730408400 | 1493.2707 | -20.6 | -1.36 | 1493.2707 | 1493.2707 | 1493.2707 | 0 |
| 1730322000 | 1513.8728 | 7.62 | 0.51 | 1513.8728 | 1513.8728 | 1513.8728 | 0 |
| 1730235600 | 1506.2493 | -8.73 | -0.58 | 1506.2493 | 1506.2493 | 1506.2493 | 0 |
| 1730149200 | 1514.9804 | 10.89 | 0.72 | 1514.9804 | 1514.9804 | 1514.9804 | 0 |
| 1729890000 | 1504.0926 | 8.04 | 0.54 | 1504.0926 | 1504.0926 | 1504.0926 | 0 |
| 1729803600 | 1496.0485 | -6.89 | -0.46 | 1496.0485 | 1496.0485 | 1496.0485 | 0 |
| 1729717200 | 1502.939 | 1.95 | 0.13 | 1502.939 | 1502.939 | 1502.939 | 0 |
| 1729630800 | 1500.9889 | 1.51 | 0.10 | 1500.9889 | 1500.9889 | 1500.9889 | 0 |
| 1729544400 | 1499.4789 | -2.99 | -0.20 | 1499.4789 | 1499.4789 | 1499.4789 | 0 |
| 1729285200 | 1502.4689 | -6.15 | -0.41 | 1502.4689 | 1502.4689 | 1502.4689 | 0 |
| 1729198800 | 1508.6214 | 16.95 | 1.14 | 1508.6214 | 1508.6214 | 1508.6214 | 0 |
| 1729112400 | 1491.6677 | -24 | -1.58 | 1491.6677 | 1491.6677 | 1491.6677 | 0 |
| 1729026000 | 1515.6641 | 8.51 | 0.56 | 1515.6641 | 1515.6641 | 1515.6641 | 0 |
| 1728939600 | 1507.1568 | 14.77 | 0.99 | 1507.1568 | 1507.1568 | 1507.1568 | 0 |
| 1728680400 | 1492.3864 | 2.58 | 0.17 | 1492.3864 | 1492.3864 | 1492.3864 | 0 |
| 1728594000 | 1489.8034 | 4.94 | 0.33 | 1489.8034 | 1489.8034 | 1489.8034 | 0 |
| 1728507600 | 1484.8635 | 16.67 | 1.14 | 1484.8635 | 1484.8635 | 1484.8635 | 0 |
| 1728421200 | 1468.1935 | 0.23 | 0.02 | 1468.1935 | 1468.1935 | 1468.1935 | 0 |
| 1728334800 | 1467.9606 | -7.91 | -0.54 | 1467.9606 | 1467.9606 | 1467.9606 | 0 |
| 1728075600 | 1475.8694 | 24.45 | 1.68 | 1475.8694 | 1475.8694 | 1475.8694 | 0 |
| 1727989200 | 1451.4177 | -0.08 | -0.01 | 1451.4177 | 1451.4177 | 1451.4177 | 0 |
| 1727902800 | 1451.4998 | -27.51 | -1.86 | 1451.4998 | 1451.4998 | 1451.4998 | 0 |
| 1727816400 | 1479.0137 | 7.46 | 0.51 | 1479.0137 | 1479.0137 | 1479.0137 | 0 |
| 1727730000 | 1471.5569 | -18.75 | -1.26 | 1471.5569 | 1471.5569 | 1471.5569 | 0 |
| 1727470800 | 1490.3085 | -7.62 | -0.51 | 1490.3085 | 1490.3085 | 1490.3085 | 0 |
| 1727384400 | 1497.9315 | 27.69 | 1.88 | 1497.9315 | 1497.9315 | 1497.9315 | 0 |
| 1727298000 | 1470.2416 | 2.72 | 0.19 | 1470.2416 | 1470.2416 | 1470.2416 | 0 |
| 1727211600 | 1467.5227 | 3.57 | 0.24 | 1467.5227 | 1467.5227 | 1467.5227 | 0 |
| 1727125200 | 1463.9549 | 1.37 | 0.09 | 1463.9549 | 1463.9549 | 1463.9549 | 0 |
| 1726866000 | 1462.5823 | -1.77 | -0.12 | 1462.5823 | 1462.5823 | 1462.5823 | 0 |
| 1726779600 | 1464.3558 | 23.82 | 1.65 | 1464.3558 | 1464.3558 | 1464.3558 | 0 |
| 1726693200 | 1440.5391 | -6.57 | -0.45 | 1440.5391 | 1440.5391 | 1440.5391 | 0 |
| 1726606800 | 1447.109 | 9.39 | 0.65 | 1447.109 | 1447.109 | 1447.109 | 0 |
| 1726520400 | 1437.7219 | 0.21 | 0.01 | 1437.7219 | 1437.7219 | 1437.7219 | 0 |
| 1726261200 | 1437.5147 | 10.99 | 0.77 | 1437.5147 | 1437.5147 | 1437.5147 | 0 |
| 1726174800 | 1426.5222 | 29.06 | 2.08 | 1426.5222 | 1426.5222 | 1426.5222 | 0 |
| 1726088400 | 1397.4601 | 12.88 | 0.93 | 1397.4601 | 1397.4601 | 1397.4601 | 0 |
| 1726002000 | 1384.5839 | 8.87 | 0.64 | 1384.5839 | 1384.5839 | 1384.5839 | 0 |
| 1725915600 | 1375.7113 | -21.75 | -1.56 | 1375.7113 | 1375.7113 | 1375.7113 | 0 |
| 1725656400 | 1397.4622 | 4.02 | 0.29 | 1397.4622 | 1397.4622 | 1397.4622 | 0 |
| 1725570000 | 1393.4407 | 0.34 | 0.02 | 1393.4407 | 1393.4407 | 1393.4407 | 0 |
| 1725483600 | 1393.0981 | -50.9 | -3.53 | 1393.0981 | 1393.0981 | 1393.0981 | 0 |
| 1725397200 | 1444.0011 | -6.33 | -0.44 | 1444.0011 | 1444.0011 | 1444.0011 | 0 |
| 1725051600 | 1450.3264 | 4.02 | 0.28 | 1450.3264 | 1450.3264 | 1450.3264 | 0 |
| 1724965200 | 1446.3092 | -10.69 | -0.73 | 1446.3092 | 1446.3092 | 1446.3092 | 0 |
| 1724878800 | 1457.0041 | 11.38 | 0.79 | 1457.0041 | 1457.0041 | 1457.0041 | 0 |
| 1724792400 | 1445.6275 | -18.92 | -1.29 | 1445.6275 | 1445.6275 | 1445.6275 | 0 |
| 1724706000 | 1464.5462 | 2.9 | 0.20 | 1464.5462 | 1464.5462 | 1464.5462 | 0 |
| 1724446800 | 1461.6421 | -20 | -1.35 | 1461.6421 | 1461.6421 | 1461.6421 | 0 |
| 1724360400 | 1481.643 | 12.46 | 0.85 | 1481.643 | 1481.643 | 1481.643 | 0 |
| 1724274000 | 1469.1826 | 1.14 | 0.08 | 1469.1826 | 1469.1826 | 1469.1826 | 0 |
| 1724187600 | 1468.0398 | 19.18 | 1.32 | 1468.0398 | 1468.0398 | 1468.0398 | 0 |
| 1724101200 | 1448.8647 | 7.44 | 0.52 | 1448.8647 | 1448.8647 | 1448.8647 | 0 |
| 1723842000 | 1441.4221 | 11.89 | 0.83 | 1441.4221 | 1441.4221 | 1441.4221 | 0 |
| 1723755600 | 1429.5329 | 17.8 | 1.26 | 1429.5329 | 1429.5329 | 1429.5329 | 0 |
| 1723669200 | 1411.7358 | 26.28 | 1.90 | 1411.7358 | 1411.7358 | 1411.7358 | 0 |
| 1723582800 | 1385.4558 | 16.18 | 1.18 | 1385.4558 | 1385.4558 | 1385.4558 | 0 |
| 1723496400 | 1369.275 | 12.58 | 0.93 | 1369.275 | 1369.275 | 1369.275 | 0 |
| 1723237200 | 1356.6973 | 18 | 1.34 | 1356.6973 | 1356.6973 | 1356.6973 | 0 |
| 1723150800 | 1338.6943 | -17.91 | -1.32 | 1338.6943 | 1338.6943 | 1338.6943 | 0 |
| 1723064400 | 1356.6036 | 27.72 | 2.09 | 1356.6036 | 1356.6036 | 1356.6036 | 0 |
| 1722978000 | 1328.8816 | 41.92 | 3.26 | 1328.8816 | 1328.8816 | 1328.8816 | 0 |
| 1722891600 | 1286.9577 | -79.49 | -5.82 | 1286.9577 | 1286.9577 | 1286.9577 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
