Nasdaq US Low Volatility Factor (NQFFUSLV)

NQFFUSLV
🏛️ 美国 →
1,727.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,461.47 1,464.57 1,457.06 1,463.41 0.0M
2023-12-28 1,457.58 1,464.87 1,457.56 1,462.53 0.0M
2023-12-27 1,452.06 1,457.38 1,450.90 1,457.11 0.0M
2023-12-26 1,448.79 1,458.22 1,448.78 1,454.94 0.0M
2023-12-22 1,449.39 1,455.92 1,446.47 1,450.33 0.0M
2023-12-21 1,438.98 1,444.72 1,434.01 1,443.69 0.0M
2023-12-20 1,454.02 1,455.46 1,435.96 1,436.32 0.0M
2023-12-19 1,453.61 1,458.82 1,452.71 1,458.07 0.0M
2023-12-18 1,451.64 1,455.21 1,448.81 1,452.94 0.0M
2023-12-15 1,456.00 1,456.04 1,439.08 1,445.43 0.0M
2023-12-14 1,490.18 1,490.18 1,460.93 1,461.88 0.0M
2023-12-13 1,465.39 1,486.78 1,462.86 1,486.68 0.0M
2023-12-12 1,460.36 1,464.17 1,455.00 1,463.71 0.0M
2023-12-11 1,446.94 1,458.36 1,446.94 1,457.91 0.0M
2023-12-08 1,443.67 1,445.11 1,437.15 1,443.58 0.0M
2023-12-07 1,448.76 1,448.87 1,442.60 1,444.05 0.0M
2023-12-06 1,449.87 1,452.24 1,443.45 1,447.48 0.0M
2023-12-05 1,453.56 1,453.56 1,443.74 1,445.78 0.0M
2023-12-04 1,449.34 1,459.83 1,449.05 1,455.11 0.0M
2023-12-01 1,443.37 1,456.27 1,442.85 1,455.72 0.0M
2023-11-30 1,431.29 1,444.97 1,429.12 1,444.17 0.0M
2023-11-29 1,435.86 1,437.64 1,427.55 1,429.64 0.0M
2023-11-28 1,438.13 1,443.30 1,434.02 1,434.14 0.0M
2023-11-27 1,438.92 1,440.06 1,435.34 1,437.98 0.0M
2023-11-24 1,436.50 1,439.38 1,435.07 1,439.33 0.0M
2023-11-22 1,430.37 1,435.04 1,427.84 1,433.80 0.0M
2023-11-21 1,425.51 1,430.53 1,423.32 1,428.15 0.0M
2023-11-20 1,419.11 1,427.99 1,414.76 1,424.36 0.0M
2023-11-17 1,425.12 1,425.13 1,419.66 1,422.08 0.0M
2023-11-16 1,423.69 1,425.60 1,419.42 1,420.39 0.0M
2023-11-15 1,419.43 1,426.03 1,417.01 1,417.84 0.0M
2023-11-14 1,409.19 1,421.87 1,409.18 1,419.13 0.0M
2023-11-13 1,401.55 1,402.79 1,397.36 1,399.29 0.0M
2023-11-10 1,394.90 1,403.04 1,390.08 1,402.08 0.0M
2023-11-09 1,399.38 1,400.27 1,388.40 1,388.97 0.0M
2023-11-08 1,399.19 1,400.45 1,388.05 1,396.80 0.0M
2023-11-07 1,399.90 1,400.59 1,396.15 1,397.91 0.0M
2023-11-06 1,404.51 1,405.53 1,398.44 1,399.72 0.0M
2023-11-03 1,404.02 1,409.52 1,402.29 1,403.69 0.0M
2023-11-02 1,374.49 1,394.68 1,374.48 1,393.15 0.0M
2023-11-01 1,369.06 1,378.56 1,364.36 1,374.55 0.0M
2023-10-31 1,358.50 1,367.81 1,355.35 1,366.82 0.0M
2023-10-30 1,345.54 1,356.30 1,342.36 1,353.70 0.0M
2023-10-27 1,358.49 1,358.50 1,336.78 1,340.00 0.0M
2023-10-26 1,365.38 1,373.90 1,360.90 1,361.51 0.0M
2023-10-25 1,360.40 1,372.92 1,358.84 1,363.08 0.0M
2023-10-24 1,352.20 1,364.67 1,352.20 1,362.66 0.0M
2023-10-23 1,349.65 1,357.56 1,344.99 1,345.62 0.0M
2023-10-20 1,370.47 1,371.92 1,353.67 1,353.95 0.0M
2023-10-19 1,382.22 1,386.27 1,367.12 1,368.77 0.0M
2023-10-18 1,394.20 1,394.91 1,381.52 1,382.98 0.0M
2023-10-17 1,388.26 1,400.78 1,388.26 1,394.85 0.0M
2023-10-16 1,387.11 1,397.37 1,384.32 1,393.17 0.0M
2023-10-13 1,380.09 1,385.13 1,373.75 1,380.97 0.0M
2023-10-12 1,386.65 1,387.31 1,367.24 1,374.50 0.0M
2023-10-11 1,381.24 1,385.09 1,374.89 1,384.57 0.0M
2023-10-10 1,375.55 1,382.09 1,372.69 1,377.86 0.0M
2023-10-09 1,359.70 1,373.56 1,359.29 1,373.49 0.0M
2023-10-06 1,345.70 1,366.64 1,335.57 1,361.88 0.0M
2023-10-05 1,352.29 1,356.19 1,346.21 1,351.26 0.0M
2023-10-04 1,349.75 1,354.66 1,341.22 1,353.88 0.0M
2023-10-03 1,355.05 1,358.73 1,345.81 1,348.68 0.0M
2023-10-02 1,364.63 1,364.65 1,352.22 1,360.46 0.0M
2023-09-29 1,377.57 1,377.68 1,363.90 1,366.63 0.0M
2023-09-28 1,367.44 1,374.24 1,366.19 1,371.81 0.0M
2023-09-27 1,369.30 1,371.14 1,357.00 1,364.35 0.0M
2023-09-26 1,378.24 1,379.43 1,368.42 1,368.56 0.0M
2023-09-25 1,382.51 1,384.79 1,379.30 1,383.60 0.0M
2023-09-22 1,388.10 1,393.24 1,384.97 1,385.24 0.0M
2023-09-21 1,406.93 1,406.96 1,389.69 1,389.91 0.0M
2023-09-20 1,411.89 1,418.33 1,408.02 1,409.82 0.0M
2023-09-19 1,405.59 1,407.04 1,400.53 1,405.82 0.0M
2023-09-18 1,411.25 1,413.37 1,406.60 1,408.16 0.0M
2023-09-15 1,417.37 1,420.60 1,407.58 1,408.46 0.0M
2023-09-14 1,413.77 1,419.32 1,412.92 1,418.58 0.0M
2023-09-13 1,409.12 1,412.13 1,407.55 1,409.75 0.0M
2023-09-12 1,413.57 1,413.60 1,406.64 1,408.13 0.0M
2023-09-11 1,411.64 1,416.60 1,411.43 1,415.21 0.0M
2023-09-08 1,406.98 1,409.71 1,405.76 1,408.76 0.0M
2023-09-07 1,409.06 1,411.81 1,403.69 1,407.02 0.0M
2023-09-06 1,410.04 1,411.15 1,405.16 1,406.10 0.0M
2023-09-05 1,423.75 1,423.98 1,412.17 1,412.25 0.0M
2023-09-01 1,431.91 1,433.38 1,421.07 1,424.71 0.0M
2023-08-31 1,438.97 1,439.01 1,427.26 1,427.27 0.0M
2023-08-30 1,437.85 1,443.19 1,437.53 1,438.25 0.0M
2023-08-29 1,427.89 1,435.25 1,424.34 1,434.95 0.0M
2023-08-28 1,423.32 1,427.43 1,422.33 1,426.33 0.0M
2023-08-25 1,416.16 1,421.10 1,409.90 1,417.80 0.0M
2023-08-24 1,419.92 1,427.51 1,409.96 1,410.10 0.0M
2023-08-23 1,417.09 1,419.81 1,415.14 1,419.42 0.0M
2023-08-22 1,417.40 1,418.64 1,411.26 1,413.91 0.0M
2023-08-21 1,419.85 1,422.25 1,412.60 1,418.76 0.0M
2023-08-18 1,415.10 1,424.83 1,414.59 1,421.37 0.0M
2023-08-17 1,432.34 1,432.68 1,416.97 1,417.23 0.0M
2023-08-16 1,434.94 1,438.58 1,429.02 1,429.19 0.0M
2023-08-15 1,440.02 1,440.94 1,433.53 1,433.95 0.0M
2023-08-14 1,444.71 1,447.09 1,442.34 1,444.49 0.0M
2023-08-11 1,438.58 1,444.02 1,436.65 1,442.55 0.0M
2023-08-10 1,446.80 1,454.31 1,437.30 1,439.13 0.0M
2023-08-09 1,440.85 1,449.60 1,440.37 1,442.45 0.0M
2023-08-08 1,441.64 1,446.75 1,435.49 1,440.89 0.0M
2023-08-07 1,436.02 1,445.58 1,435.92 1,444.40 0.0M
2023-08-04 1,446.38 1,448.20 1,433.05 1,434.04 0.0M
2023-08-03 1,445.82 1,447.34 1,442.02 1,444.11 0.0M
2023-08-02 1,448.28 1,457.66 1,446.65 1,448.33 0.0M
2023-08-01 1,458.88 1,459.92 1,449.00 1,453.28 0.0M
2023-07-31 1,463.18 1,464.22 1,455.23 1,459.63 0.0M
2023-07-28 1,461.70 1,466.00 1,458.71 1,462.99 0.0M
2023-07-27 1,470.95 1,473.54 1,455.79 1,456.68 0.0M
2023-07-26 1,465.59 1,474.86 1,465.57 1,471.81 0.0M
2023-07-25 1,468.97 1,470.45 1,465.27 1,469.38 0.0M
2023-07-24 1,469.18 1,473.26 1,469.04 1,471.26 0.0M
2023-07-21 1,464.46 1,468.74 1,463.19 1,465.68 0.0M
2023-07-20 1,456.83 1,463.30 1,452.49 1,460.68 0.0M
2023-07-19 1,448.42 1,455.58 1,448.37 1,453.89 0.0M
2023-07-18 1,442.73 1,452.78 1,440.64 1,444.23 0.0M
2023-07-17 1,445.28 1,448.45 1,441.29 1,443.36 0.0M
2023-07-14 1,444.26 1,449.64 1,442.21 1,448.25 0.0M
2023-07-13 1,446.11 1,448.06 1,441.12 1,444.80 0.0M
2023-07-12 1,449.46 1,450.33 1,443.31 1,444.09 0.0M
2023-07-11 1,437.93 1,444.64 1,434.51 1,444.48 0.0M
2023-07-10 1,432.31 1,443.40 1,432.31 1,436.40 0.0M
2023-07-07 1,437.13 1,442.28 1,429.82 1,430.21 0.0M
2023-07-06 1,445.79 1,446.15 1,438.63 1,443.70 0.0M
2023-07-05 1,448.86 1,452.52 1,446.27 1,451.65 0.0M
2023-07-03 1,447.52 1,455.76 1,444.43 1,454.86 0.0M
2023-06-30 1,445.06 1,454.99 1,445.02 1,453.10 0.0M
2023-06-29 1,429.63 1,440.25 1,428.03 1,438.71 0.0M
2023-06-28 1,436.81 1,436.81 1,428.42 1,432.28 0.0M
2023-06-27 1,432.76 1,441.68 1,432.33 1,440.47 0.0M
2023-06-26 1,426.90 1,431.69 1,422.15 1,430.46 0.0M
2023-06-23 1,435.45 1,438.11 1,428.00 1,428.43 0.0M
2023-06-22 1,438.99 1,439.76 1,434.19 1,438.37 0.0M
2023-06-21 1,431.06 1,439.85 1,426.01 1,434.75 0.0M
2023-06-20 1,439.36 1,439.85 1,432.26 1,432.27 0.0M
2023-06-16 1,446.44 1,449.50 1,440.27 1,441.90 0.0M
2023-06-15 1,427.80 1,443.99 1,427.15 1,442.24 0.0M
2023-06-14 1,429.03 1,432.33 1,421.40 1,425.04 0.0M
2023-06-13 1,418.07 1,427.51 1,416.87 1,427.11 0.0M
2023-06-12 1,417.85 1,419.90 1,412.82 1,419.73 0.0M
2023-06-09 1,414.18 1,420.32 1,412.53 1,415.45 0.0M
2023-06-08 1,408.19 1,416.09 1,406.65 1,415.25 0.0M
2023-06-07 1,406.83 1,410.80 1,400.87 1,408.43 0.0M
2023-06-06 1,418.41 1,419.09 1,405.01 1,410.73 0.0M
2023-06-05 1,418.25 1,424.11 1,413.83 1,416.19 0.0M
2023-06-02 1,402.03 1,418.49 1,400.85 1,417.96 0.0M
2023-06-01 1,400.02 1,404.29 1,393.15 1,402.11 0.0M
2023-05-31 1,391.89 1,401.10 1,387.90 1,397.45 0.0M
2023-05-30 1,401.49 1,402.53 1,394.05 1,396.04 0.0M
2023-05-26 1,398.84 1,408.92 1,398.18 1,404.81 0.0M
2023-05-25 1,403.49 1,406.35 1,395.75 1,401.67 0.0M
2023-05-24 1,417.65 1,418.05 1,409.68 1,410.13 0.0M
2023-05-23 1,425.43 1,425.43 1,415.57 1,417.77 0.0M
2023-05-22 1,441.94 1,445.75 1,431.81 1,432.24 0.0M
2023-05-19 1,443.44 1,447.06 1,436.90 1,440.97 0.0M
2023-05-18 1,438.21 1,442.69 1,430.26 1,441.73 0.0M
2023-05-17 1,441.02 1,442.86 1,432.44 1,442.07 0.0M
2023-05-16 1,446.02 1,446.02 1,437.35 1,437.37 0.0M
2023-05-15 1,454.28 1,455.14 1,445.86 1,450.38 0.0M
2023-05-12 1,450.46 1,453.62 1,445.65 1,453.30 0.0M
2023-05-11 1,447.89 1,448.69 1,439.93 1,448.32 0.0M
2023-05-10 1,454.99 1,457.07 1,439.13 1,449.29 0.0M
2023-05-09 1,453.47 1,455.44 1,449.13 1,450.74 0.0M
2023-05-08 1,460.01 1,460.18 1,452.88 1,455.08 0.0M
2023-05-05 1,452.43 1,463.81 1,452.43 1,462.13 0.0M
2023-05-04 1,454.95 1,455.10 1,443.25 1,448.80 0.0M
2023-05-03 1,466.68 1,470.21 1,456.36 1,457.06 0.0M
2023-05-02 1,470.39 1,471.83 1,451.02 1,463.16 0.0M
2023-05-01 1,469.33 1,479.95 1,469.28 1,474.24 0.0M
2023-04-28 1,461.34 1,470.36 1,461.16 1,468.28 0.0M
2023-04-27 1,438.72 1,462.90 1,438.49 1,462.58 0.0M
2023-04-26 1,451.07 1,444.28 1,436.01 1,437.57 0.0M
2023-04-25 1,458.24 1,460.85 1,450.28 1,451.07 0.0M
2023-04-24 1,457.26 1,459.70 1,454.59 1,458.20 0.0M
2023-04-21 1,458.74 1,463.90 1,454.09 1,457.35 0.0M
2023-04-20 1,452.22 1,456.85 1,448.06 1,454.26 0.0M
2023-04-19 1,458.12 1,458.30 1,452.39 1,454.25 0.0M
2023-04-18 1,459.13 1,461.84 1,453.44 1,458.46 0.0M
2023-04-17 1,454.16 1,457.94 1,449.46 1,457.85 0.0M
2023-04-14 1,456.47 1,460.96 1,446.81 1,451.57 0.0M
2023-04-13 1,451.60 1,460.31 1,446.19 1,459.12 0.0M
2023-04-12 1,454.42 1,460.63 1,448.36 1,450.04 0.0M
2023-04-11 1,450.64 1,456.65 1,450.00 1,453.26 0.0M
2023-04-10 1,441.08 1,448.56 1,437.23 1,448.41 0.0M
2023-04-06 1,444.38 1,447.44 1,441.54 1,445.43 0.0M
2023-04-05 1,437.99 1,447.98 1,437.92 1,445.40 0.0M
2023-04-04 1,446.17 1,448.05 1,430.19 1,437.13 0.0M
2023-04-03 1,435.55 1,448.10 1,434.29 1,444.75 0.0M
2023-03-31 1,429.67 1,436.29 1,427.93 1,436.07 0.0M
2023-03-30 1,422.56 1,423.65 1,415.83 1,423.01 0.0M
2023-03-29 1,410.41 1,417.53 1,410.29 1,417.10 0.0M
2023-03-28 1,400.45 1,408.21 1,399.67 1,402.80 0.0M
2023-03-27 1,400.34 1,406.43 1,397.78 1,401.28 0.0M
2023-03-24 1,368.23 1,391.10 1,366.85 1,390.51 0.0M
2023-03-23 1,377.99 1,386.15 1,365.57 1,371.90 0.0M
2023-03-22 1,402.88 1,404.78 1,379.32 1,379.53 0.0M
2023-03-21 1,406.30 1,407.46 1,394.84 1,402.66 0.0M
2023-03-20 1,379.68 1,398.89 1,379.62 1,395.93 0.0M
2023-03-17 1,394.39 1,394.41 1,370.48 1,373.82 0.0M
2023-03-16 1,375.39 1,398.39 1,374.08 1,396.46 0.0M
2023-03-15 1,378.15 1,380.66 1,364.47 1,380.25 0.0M
2023-03-14 1,391.22 1,396.89 1,379.64 1,392.20 0.0M
2023-03-13 1,376.75 1,393.89 1,374.75 1,379.21 0.0M
2023-03-10 1,400.18 1,405.82 1,384.03 1,386.54 0.0M
2023-03-09 1,425.93 1,426.38 1,396.88 1,400.88 0.0M
2023-03-08 1,427.36 1,428.45 1,414.29 1,421.94 0.0M
2023-03-07 1,447.01 1,447.16 1,425.48 1,427.66 0.0M
2023-03-06 1,443.39 1,449.87 1,442.93 1,445.38 0.0M
2023-03-03 1,437.86 1,444.26 1,430.69 1,443.61 0.0M
2023-03-02 1,425.57 1,438.54 1,423.67 1,435.73 0.0M
2023-03-01 1,428.69 1,434.15 1,422.42 1,428.29 0.0M
2023-02-28 1,440.02 1,442.62 1,433.72 1,434.13 0.0M
2023-02-27 1,452.81 1,456.92 1,439.57 1,442.59 0.0M
2023-02-24 1,444.33 1,448.70 1,438.36 1,446.11 0.0M
2023-02-23 1,455.77 1,460.16 1,442.07 1,451.51 0.0M
2023-02-22 1,458.76 1,462.58 1,450.73 1,453.32 0.0M
2023-02-21 1,466.32 1,466.34 1,454.63 1,456.85 0.0M
2023-02-17 1,456.18 1,472.58 1,455.08 1,470.44 0.0M
2023-02-16 1,454.26 1,463.77 1,449.36 1,455.92 0.0M
2023-02-15 1,454.44 1,464.23 1,453.46 1,463.87 0.0M
2023-02-14 1,472.89 1,473.89 1,455.69 1,459.00 0.0M
2023-02-13 1,467.69 1,474.23 1,467.69 1,474.11 0.0M
2023-02-10 1,450.65 1,465.42 1,450.31 1,464.53 0.0M
2023-02-09 1,463.18 1,464.70 1,448.08 1,449.17 0.0M
2023-02-08 1,457.31 1,463.50 1,456.93 1,457.44 0.0M
2023-02-07 1,451.24 1,467.61 1,446.46 1,464.55 0.0M
2023-02-06 1,454.02 1,459.80 1,450.68 1,459.14 0.0M
2023-02-03 1,458.05 1,459.49 1,446.55 1,456.11 0.0M
2023-02-02 1,470.85 1,470.85 1,453.94 1,458.67 0.0M
2023-02-01 1,470.65 1,483.09 1,459.69 1,473.48 0.0M
2023-01-31 1,467.59 1,478.55 1,462.73 1,478.43 0.0M
2023-01-30 1,462.09 1,472.74 1,460.98 1,462.00 0.0M
2023-01-27 1,471.21 1,471.26 1,459.49 1,461.66 0.0M
2023-01-26 1,475.11 1,475.28 1,466.00 1,472.83 0.0M
2023-01-25 1,465.27 1,473.78 1,459.27 1,473.71 0.0M
2023-01-24 1,463.35 1,472.77 1,455.01 1,470.09 0.0M
2023-01-23 1,459.88 1,472.01 1,456.81 1,465.54 0.0M
2023-01-20 1,447.99 1,458.90 1,440.80 1,458.80 0.0M
2023-01-19 1,454.43 1,457.18 1,446.34 1,446.57 0.0M
2023-01-18 1,484.69 1,484.81 1,456.28 1,456.80 0.0M
2023-01-17 1,496.51 1,496.80 1,484.17 1,485.01 0.0M
2023-01-13 1,483.92 1,495.49 1,481.10 1,494.34 0.0M
2023-01-12 1,494.25 1,496.94 1,483.62 1,490.63 0.0M
2023-01-11 1,490.46 1,493.88 1,485.54 1,493.84 0.0M
2023-01-10 1,482.17 1,486.65 1,479.48 1,485.44 0.0M
2023-01-09 1,499.60 1,504.73 1,481.59 1,482.14 0.0M
2023-01-06 1,484.49 1,505.74 1,483.65 1,501.96 0.0M
2023-01-05 1,482.60 1,483.66 1,468.85 1,472.24 0.0M
2023-01-04 1,487.12 1,493.73 1,478.57 1,486.18 0.0M
2023-01-03 1,484.30 1,484.54 1,470.83 1,482.39 0.0M