Nasdaq Victory Dividend Accelerator (NQVDIV)

NQVDIV
🏛️ 美国 →
2,108.90
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 1,883.96 1,888.02 1,877.61 1,883.28 0.0M
2023-12-28 1,885.95 1,890.15 1,883.59 1,887.15 0.0M
2023-12-27 1,883.92 1,888.85 1,882.09 1,885.62 0.0M
2023-12-26 1,875.76 1,889.36 1,875.55 1,885.17 0.0M
2023-12-22 1,872.21 1,882.42 1,870.73 1,876.22 0.0M
2023-12-21 1,860.38 1,867.26 1,852.58 1,866.28 0.0M
2023-12-20 1,870.20 1,879.18 1,850.11 1,850.64 0.0M
2023-12-19 1,871.24 1,877.83 1,870.85 1,877.57 0.0M
2023-12-18 1,868.12 1,871.58 1,863.76 1,867.39 0.0M
2023-12-15 1,867.64 1,871.32 1,857.74 1,861.74 0.0M
2023-12-14 1,870.74 1,880.27 1,869.42 1,871.77 0.0M
2023-12-13 1,825.58 1,860.52 1,822.71 1,860.28 0.0M
2023-12-12 1,823.26 1,829.22 1,817.42 1,826.46 0.0M
2023-12-11 1,813.19 1,821.94 1,813.19 1,821.52 0.0M
2023-12-08 1,814.19 1,820.08 1,807.45 1,809.78 0.0M
2023-12-07 1,812.52 1,818.39 1,807.55 1,815.02 0.0M
2023-12-06 1,812.53 1,815.69 1,807.69 1,809.32 0.0M
2023-12-05 1,815.56 1,816.25 1,805.27 1,806.93 0.0M
2023-12-04 1,804.39 1,820.63 1,804.34 1,820.15 0.0M
2023-12-01 1,787.66 1,812.05 1,787.12 1,811.70 0.0M
2023-11-30 1,776.14 1,789.56 1,768.85 1,788.84 0.0M
2023-11-29 1,781.24 1,785.97 1,772.45 1,775.05 0.0M
2023-11-28 1,770.92 1,779.10 1,768.46 1,771.38 0.0M
2023-11-27 1,776.57 1,776.60 1,769.34 1,772.32 0.0M
2023-11-24 1,773.84 1,780.00 1,771.57 1,779.95 0.0M
2023-11-22 1,771.90 1,776.32 1,768.75 1,772.91 0.0M
2023-11-21 1,756.83 1,768.02 1,755.72 1,764.49 0.0M
2023-11-20 1,750.56 1,762.17 1,747.78 1,757.89 0.0M
2023-11-17 1,757.02 1,757.24 1,750.14 1,753.52 0.0M
2023-11-16 1,757.56 1,757.75 1,746.79 1,750.92 0.0M
2023-11-15 1,750.12 1,764.47 1,750.12 1,756.77 0.0M
2023-11-14 1,722.85 1,747.90 1,722.85 1,744.32 0.0M
2023-11-13 1,702.72 1,707.68 1,699.70 1,703.79 0.0M
2023-11-10 1,698.88 1,706.90 1,686.14 1,705.83 0.0M
2023-11-09 1,711.89 1,712.01 1,693.13 1,694.34 0.0M
2023-11-08 1,714.31 1,714.53 1,699.83 1,705.27 0.0M
2023-11-07 1,710.09 1,713.00 1,704.57 1,707.99 0.0M
2023-11-06 1,715.81 1,717.35 1,710.38 1,713.82 0.0M
2023-11-03 1,711.59 1,722.74 1,711.58 1,715.99 0.0M
2023-11-02 1,677.49 1,697.12 1,676.86 1,696.46 0.0M
2023-11-01 1,662.31 1,666.70 1,652.83 1,664.01 0.0M
2023-10-31 1,653.28 1,663.56 1,648.08 1,662.75 0.0M
2023-10-30 1,642.51 1,653.00 1,635.04 1,649.34 0.0M
2023-10-27 1,652.24 1,653.83 1,629.26 1,633.57 0.0M
2023-10-26 1,656.28 1,664.08 1,650.63 1,651.29 0.0M
2023-10-25 1,652.61 1,658.98 1,642.94 1,653.98 0.0M
2023-10-24 1,657.73 1,665.03 1,651.08 1,656.65 0.0M
2023-10-23 1,660.80 1,670.11 1,651.16 1,652.22 0.0M
2023-10-20 1,681.56 1,683.08 1,665.27 1,665.85 0.0M
2023-10-19 1,693.95 1,702.01 1,676.04 1,678.13 0.0M
2023-10-18 1,710.48 1,711.37 1,692.06 1,693.50 0.0M
2023-10-17 1,701.21 1,724.81 1,700.70 1,717.56 0.0M
2023-10-16 1,698.58 1,712.36 1,695.43 1,707.83 0.0M
2023-10-13 1,691.92 1,697.89 1,682.42 1,689.11 0.0M
2023-10-12 1,716.28 1,716.44 1,681.51 1,688.55 0.0M
2023-10-11 1,719.09 1,720.60 1,705.61 1,714.57 0.0M
2023-10-10 1,707.91 1,724.02 1,706.61 1,715.30 0.0M
2023-10-09 1,688.69 1,704.85 1,686.65 1,703.52 0.0M
2023-10-06 1,680.32 1,702.49 1,665.17 1,694.38 0.0M
2023-10-05 1,693.52 1,695.96 1,679.25 1,686.90 0.0M
2023-10-04 1,687.07 1,698.04 1,676.06 1,696.34 0.0M
2023-10-03 1,688.78 1,696.63 1,679.39 1,683.97 0.0M
2023-10-02 1,707.29 1,707.37 1,685.14 1,694.31 0.0M
2023-09-29 1,724.00 1,724.30 1,707.10 1,711.79 0.0M
2023-09-28 1,705.98 1,720.26 1,704.61 1,714.67 0.0M
2023-09-27 1,713.84 1,716.28 1,694.53 1,704.93 0.0M
2023-09-26 1,724.91 1,726.51 1,709.40 1,709.44 0.0M
2023-09-25 1,725.94 1,734.64 1,725.42 1,732.66 0.0M
2023-09-22 1,736.59 1,742.01 1,729.84 1,730.96 0.0M
2023-09-21 1,755.74 1,755.78 1,736.60 1,736.88 0.0M
2023-09-20 1,772.15 1,777.54 1,761.07 1,761.53 0.0M
2023-09-19 1,766.78 1,768.93 1,758.62 1,765.74 0.0M
2023-09-18 1,773.36 1,776.11 1,766.05 1,769.29 0.0M
2023-09-15 1,782.87 1,784.81 1,772.32 1,773.16 0.0M
2023-09-14 1,775.42 1,787.25 1,774.75 1,786.10 0.0M
2023-09-13 1,771.97 1,773.60 1,764.74 1,767.93 0.0M
2023-09-12 1,775.36 1,777.64 1,769.40 1,771.32 0.0M
2023-09-11 1,776.14 1,779.92 1,773.21 1,777.49 0.0M
2023-09-08 1,771.98 1,773.56 1,766.35 1,769.48 0.0M
2023-09-07 1,771.42 1,774.98 1,763.87 1,770.58 0.0M
2023-09-06 1,782.04 1,784.77 1,768.61 1,775.56 0.0M
2023-09-05 1,807.55 1,807.99 1,784.64 1,784.78 0.0M
2023-09-01 1,815.17 1,818.82 1,806.23 1,810.96 0.0M
2023-08-31 1,813.80 1,816.25 1,806.00 1,806.16 0.0M
2023-08-30 1,811.12 1,816.53 1,808.29 1,812.09 0.0M
2023-08-29 1,797.59 1,811.37 1,797.28 1,811.04 0.0M
2023-08-28 1,794.76 1,803.22 1,791.78 1,796.53 0.0M
2023-08-25 1,783.80 1,791.64 1,773.27 1,785.83 0.0M
2023-08-24 1,787.24 1,800.41 1,776.08 1,776.24 0.0M
2023-08-23 1,779.94 1,790.45 1,779.59 1,790.09 0.0M
2023-08-22 1,786.09 1,791.32 1,779.26 1,780.98 0.0M
2023-08-21 1,793.08 1,795.28 1,777.95 1,786.94 0.0M
2023-08-18 1,784.31 1,796.75 1,784.11 1,793.01 0.0M
2023-08-17 1,809.13 1,813.90 1,792.13 1,792.47 0.0M
2023-08-16 1,811.20 1,820.03 1,804.90 1,805.26 0.0M
2023-08-15 1,832.20 1,832.60 1,816.14 1,816.40 0.0M
2023-08-14 1,841.09 1,843.37 1,836.89 1,840.91 0.0M
2023-08-11 1,835.07 1,845.61 1,833.63 1,842.61 0.0M
2023-08-10 1,847.53 1,859.02 1,834.41 1,837.92 0.0M
2023-08-09 1,843.38 1,850.78 1,839.86 1,841.82 0.0M
2023-08-08 1,845.74 1,846.58 1,829.60 1,844.64 0.0M
2023-08-07 1,850.19 1,856.94 1,850.17 1,855.81 0.0M
2023-08-04 1,857.32 1,864.48 1,842.71 1,844.48 0.0M
2023-08-03 1,861.22 1,865.27 1,854.73 1,857.90 0.0M
2023-08-02 1,860.09 1,875.26 1,858.70 1,865.96 0.0M
2023-08-01 1,867.47 1,875.24 1,864.32 1,868.29 0.0M
2023-07-31 1,874.70 1,876.50 1,864.13 1,869.49 0.0M
2023-07-28 1,874.81 1,878.42 1,866.65 1,874.13 0.0M
2023-07-27 1,886.68 1,886.86 1,862.52 1,864.88 0.0M
2023-07-26 1,869.83 1,886.82 1,869.60 1,883.80 0.0M
2023-07-25 1,863.23 1,876.75 1,861.94 1,874.03 0.0M
2023-07-24 1,865.06 1,872.20 1,865.05 1,867.67 0.0M
2023-07-21 1,860.47 1,867.35 1,856.04 1,862.65 0.0M
2023-07-20 1,854.25 1,858.87 1,845.08 1,858.26 0.0M
2023-07-19 1,843.58 1,851.69 1,840.33 1,851.12 0.0M
2023-07-18 1,825.57 1,842.57 1,825.06 1,838.97 0.0M
2023-07-17 1,822.85 1,829.83 1,817.78 1,826.72 0.0M
2023-07-14 1,830.93 1,831.09 1,818.69 1,826.02 0.0M
2023-07-13 1,826.45 1,833.68 1,825.07 1,831.36 0.0M
2023-07-12 1,832.20 1,834.51 1,822.85 1,824.40 0.0M
2023-07-11 1,807.46 1,820.53 1,807.46 1,819.80 0.0M
2023-07-10 1,792.50 1,812.01 1,792.46 1,803.86 0.0M
2023-07-07 1,792.85 1,809.07 1,792.13 1,793.07 0.0M
2023-07-06 1,800.82 1,800.89 1,787.97 1,799.17 0.0M
2023-07-05 1,817.90 1,819.24 1,810.48 1,813.47 0.0M
2023-07-03 1,819.36 1,828.84 1,817.11 1,827.60 0.0M
2023-06-30 1,819.06 1,830.03 1,816.85 1,825.80 0.0M
2023-06-29 1,789.68 1,811.07 1,788.87 1,810.57 0.0M
2023-06-28 1,796.87 1,796.90 1,788.41 1,793.43 0.0M
2023-06-27 1,784.39 1,801.49 1,782.55 1,799.31 0.0M
2023-06-26 1,775.25 1,788.04 1,773.51 1,783.69 0.0M
2023-06-23 1,775.35 1,782.73 1,772.03 1,775.24 0.0M
2023-06-22 1,787.46 1,787.46 1,778.50 1,783.75 0.0M
2023-06-21 1,778.42 1,790.19 1,774.12 1,785.24 0.0M
2023-06-20 1,794.62 1,794.82 1,783.96 1,784.06 0.0M
2023-06-16 1,808.80 1,811.10 1,801.16 1,802.70 0.0M
2023-06-15 1,781.12 1,805.90 1,780.99 1,803.08 0.0M
2023-06-14 1,786.99 1,795.52 1,775.18 1,780.90 0.0M
2023-06-13 1,769.45 1,783.54 1,767.53 1,781.67 0.0M
2023-06-12 1,767.40 1,768.97 1,760.45 1,767.06 0.0M
2023-06-09 1,771.28 1,774.59 1,764.15 1,767.79 0.0M
2023-06-08 1,769.70 1,773.62 1,762.79 1,771.58 0.0M
2023-06-07 1,751.90 1,773.49 1,748.14 1,771.70 0.0M
2023-06-06 1,746.72 1,756.23 1,744.91 1,753.74 0.0M
2023-06-05 1,758.67 1,761.67 1,746.80 1,747.64 0.0M
2023-06-02 1,730.30 1,761.15 1,730.27 1,760.28 0.0M
2023-06-01 1,709.52 1,724.02 1,704.75 1,721.16 0.0M
2023-05-31 1,713.17 1,713.87 1,699.88 1,703.83 0.0M
2023-05-30 1,725.99 1,728.18 1,713.13 1,718.81 0.0M
2023-05-26 1,718.73 1,728.74 1,717.23 1,726.36 0.0M
2023-05-25 1,714.65 1,721.15 1,705.07 1,717.36 0.0M
2023-05-24 1,736.59 1,736.76 1,717.60 1,718.64 0.0M
2023-05-23 1,748.61 1,753.65 1,739.52 1,739.52 0.0M
2023-05-22 1,762.24 1,765.25 1,748.76 1,755.51 0.0M
2023-05-19 1,779.44 1,779.50 1,754.53 1,761.48 0.0M
2023-05-18 1,764.56 1,775.99 1,758.64 1,774.22 0.0M
2023-05-17 1,760.17 1,770.96 1,753.10 1,769.31 0.0M
2023-05-16 1,770.82 1,770.91 1,754.57 1,754.58 0.0M
2023-05-15 1,778.42 1,781.12 1,770.18 1,777.68 0.0M
2023-05-12 1,779.48 1,781.33 1,764.38 1,775.38 0.0M
2023-05-11 1,774.80 1,775.13 1,764.92 1,774.64 0.0M
2023-05-10 1,791.95 1,795.34 1,764.29 1,779.58 0.0M
2023-05-09 1,784.32 1,786.61 1,778.44 1,781.27 0.0M
2023-05-08 1,798.31 1,798.41 1,786.79 1,790.82 0.0M
2023-05-05 1,784.68 1,801.15 1,784.68 1,796.79 0.0M
2023-05-04 1,781.68 1,785.63 1,764.22 1,772.25 0.0M
2023-05-03 1,795.99 1,809.10 1,786.05 1,787.20 0.0M
2023-05-02 1,801.35 1,801.43 1,771.41 1,788.07 0.0M
2023-05-01 1,802.93 1,812.37 1,801.86 1,805.25 0.0M
2023-04-28 1,788.21 1,802.57 1,788.19 1,801.52 0.0M
2023-04-27 1,758.20 1,786.15 1,757.99 1,785.85 0.0M
2023-04-26 1,771.26 1,766.07 1,751.30 1,753.65 0.0M
2023-04-25 1,790.91 1,791.76 1,771.21 1,771.26 0.0M
2023-04-24 1,791.75 1,798.81 1,791.09 1,796.58 0.0M
2023-04-21 1,793.06 1,795.06 1,783.00 1,791.72 0.0M
2023-04-20 1,785.66 1,793.60 1,782.42 1,789.43 0.0M
2023-04-19 1,793.07 1,794.10 1,785.93 1,792.90 0.0M
2023-04-18 1,799.02 1,802.04 1,789.58 1,796.32 0.0M
2023-04-17 1,784.38 1,794.64 1,781.53 1,794.51 0.0M
2023-04-14 1,788.07 1,797.03 1,774.27 1,782.06 0.0M
2023-04-13 1,775.60 1,791.82 1,766.75 1,789.70 0.0M
2023-04-12 1,787.63 1,788.55 1,772.76 1,774.73 0.0M
2023-04-11 1,777.59 1,787.11 1,777.34 1,781.36 0.0M
2023-04-10 1,754.82 1,771.98 1,752.90 1,771.79 0.0M
2023-04-06 1,764.11 1,764.88 1,757.07 1,761.35 0.0M
2023-04-05 1,768.79 1,774.76 1,761.08 1,767.85 0.0M
2023-04-04 1,795.64 1,797.53 1,767.86 1,771.88 0.0M
2023-04-03 1,788.52 1,798.09 1,785.24 1,794.66 0.0M
2023-03-31 1,771.60 1,790.00 1,771.59 1,789.25 0.0M
2023-03-30 1,766.71 1,767.90 1,758.17 1,763.88 0.0M
2023-03-29 1,753.00 1,758.77 1,748.94 1,757.89 0.0M
2023-03-28 1,735.72 1,746.71 1,735.10 1,740.22 0.0M
2023-03-27 1,741.39 1,745.74 1,733.30 1,736.51 0.0M
2023-03-24 1,707.07 1,728.70 1,697.69 1,728.09 0.0M
2023-03-23 1,722.43 1,736.40 1,702.12 1,712.24 0.0M
2023-03-22 1,750.34 1,757.29 1,719.45 1,719.75 0.0M
2023-03-21 1,751.91 1,754.50 1,738.20 1,749.89 0.0M
2023-03-20 1,717.44 1,739.32 1,717.38 1,737.16 0.0M
2023-03-17 1,732.19 1,732.26 1,703.91 1,710.11 0.0M
2023-03-16 1,707.35 1,736.68 1,704.81 1,734.58 0.0M
2023-03-15 1,715.46 1,717.41 1,695.78 1,716.87 0.0M
2023-03-14 1,739.87 1,746.49 1,716.77 1,736.23 0.0M
2023-03-13 1,713.21 1,739.73 1,711.68 1,720.98 0.0M
2023-03-10 1,750.54 1,753.93 1,720.34 1,726.27 0.0M
2023-03-09 1,782.81 1,785.99 1,749.73 1,751.46 0.0M
2023-03-08 1,775.86 1,780.31 1,767.03 1,777.00 0.0M
2023-03-07 1,800.04 1,801.83 1,773.53 1,775.77 0.0M
2023-03-06 1,803.46 1,812.35 1,796.01 1,798.25 0.0M
2023-03-03 1,790.65 1,803.68 1,781.88 1,802.47 0.0M
2023-03-02 1,764.92 1,787.88 1,762.43 1,784.61 0.0M
2023-03-01 1,768.58 1,777.41 1,764.55 1,771.66 0.0M
2023-02-28 1,778.65 1,787.92 1,774.78 1,775.26 0.0M
2023-02-27 1,790.07 1,797.72 1,778.21 1,781.63 0.0M
2023-02-24 1,773.42 1,780.32 1,764.58 1,776.81 0.0M
2023-02-23 1,793.37 1,798.25 1,772.72 1,788.59 0.0M
2023-02-22 1,789.94 1,797.12 1,781.46 1,786.81 0.0M
2023-02-21 1,814.73 1,814.76 1,785.03 1,785.55 0.0M
2023-02-17 1,816.52 1,831.27 1,812.37 1,830.12 0.0M
2023-02-16 1,814.44 1,833.06 1,812.54 1,819.02 0.0M
2023-02-15 1,814.90 1,831.40 1,811.34 1,830.89 0.0M
2023-02-14 1,828.30 1,835.07 1,809.99 1,822.48 0.0M
2023-02-13 1,815.79 1,833.68 1,815.76 1,833.63 0.0M
2023-02-10 1,800.99 1,814.10 1,798.96 1,812.58 0.0M
2023-02-09 1,827.45 1,832.05 1,799.09 1,802.62 0.0M
2023-02-08 1,825.54 1,830.17 1,814.37 1,816.89 0.0M
2023-02-07 1,820.97 1,841.31 1,811.43 1,837.39 0.0M
2023-02-06 1,835.12 1,835.94 1,825.21 1,830.75 0.0M
2023-02-03 1,847.50 1,851.74 1,837.97 1,843.20 0.0M
2023-02-02 1,840.30 1,859.56 1,837.35 1,855.51 0.0M
2023-02-01 1,814.31 1,849.54 1,808.09 1,838.20 0.0M
2023-01-31 1,796.11 1,820.92 1,794.26 1,820.67 0.0M
2023-01-30 1,796.05 1,808.43 1,792.07 1,792.57 0.0M
2023-01-27 1,795.53 1,810.39 1,792.61 1,802.15 0.0M
2023-01-26 1,797.78 1,801.13 1,785.99 1,800.78 0.0M
2023-01-25 1,782.78 1,794.30 1,771.76 1,793.96 0.0M
2023-01-24 1,787.57 1,799.48 1,780.02 1,794.76 0.0M
2023-01-23 1,782.57 1,805.55 1,780.56 1,797.01 0.0M
2023-01-20 1,758.08 1,780.60 1,749.87 1,780.39 0.0M
2023-01-19 1,770.40 1,771.18 1,753.98 1,754.23 0.0M
2023-01-18 1,811.31 1,812.78 1,776.95 1,777.70 0.0M
2023-01-17 1,824.33 1,825.88 1,808.15 1,809.46 0.0M
2023-01-13 1,806.84 1,824.53 1,804.41 1,822.87 0.0M
2023-01-12 1,824.02 1,824.14 1,808.44 1,816.80 0.0M
2023-01-11 1,809.29 1,819.71 1,805.95 1,819.59 0.0M
2023-01-10 1,792.10 1,802.31 1,787.79 1,801.74 0.0M
2023-01-09 1,804.84 1,818.84 1,791.50 1,792.09 0.0M
2023-01-06 1,773.65 1,806.01 1,770.12 1,801.24 0.0M
2023-01-05 1,773.58 1,773.58 1,752.93 1,755.36 0.0M
2023-01-04 1,776.24 1,788.22 1,769.60 1,781.28 0.0M
2023-01-03 1,776.74 1,780.03 1,753.92 1,768.38 0.0M