Nasdaq Victory Multi-Factor US Minimum Volatility (NQVMVUS)

NQVMVUS
🏛️ 美国 →
2,128.01
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
2021-12-31 1,679.02 1,686.86 1,676.75 1,680.49 0.0M
2021-12-30 1,687.02 1,689.57 1,678.88 1,679.68 0.0M
2021-12-29 1,676.66 1,685.75 1,676.66 1,682.47 0.0M
2021-12-28 1,672.46 1,677.45 1,671.59 1,674.81 0.0M
2021-12-27 1,653.29 1,671.14 1,653.29 1,671.04 0.0M
2021-12-23 1,644.85 1,652.89 1,644.79 1,647.97 0.0M
2021-12-22 1,632.03 1,641.71 1,629.22 1,641.40 0.0M
2021-12-21 1,632.97 1,632.97 1,619.63 1,631.03 0.0M
2021-12-20 1,622.92 1,627.49 1,612.96 1,624.43 0.0M
2021-12-17 1,655.74 1,657.29 1,636.66 1,637.85 0.0M
2021-12-16 1,673.64 1,675.67 1,656.92 1,661.98 0.0M
2021-12-15 1,647.71 1,671.22 1,646.41 1,670.13 0.0M
2021-12-14 1,643.37 1,651.22 1,637.72 1,644.04 0.0M
2021-12-13 1,652.65 1,656.79 1,647.23 1,650.06 0.0M
2021-12-10 1,632.70 1,652.64 1,632.66 1,652.21 0.0M
2021-12-09 1,626.41 1,632.71 1,624.51 1,625.29 0.0M
2021-12-08 1,636.05 1,637.17 1,622.18 1,632.56 0.0M
2021-12-07 1,625.62 1,638.24 1,623.86 1,635.31 0.0M
2021-12-06 1,608.74 1,618.04 1,606.90 1,612.51 0.0M
2021-12-03 1,603.93 1,609.25 1,585.19 1,595.77 0.0M
2021-12-02 1,575.44 1,605.46 1,575.44 1,598.72 0.0M
2021-12-01 1,596.64 1,613.20 1,574.92 1,575.52 0.0M
2021-11-30 1,605.17 1,611.15 1,581.75 1,583.72 0.0M
2021-11-29 1,614.10 1,621.96 1,609.63 1,614.07 0.0M
2021-11-26 1,611.63 1,620.28 1,600.41 1,604.27 0.0M
2021-11-24 1,622.78 1,625.93 1,618.96 1,624.35 0.0M
2021-11-23 1,619.55 1,628.57 1,616.36 1,627.30 0.0M
2021-11-22 1,620.35 1,634.56 1,619.51 1,620.30 0.0M
2021-11-19 1,623.20 1,623.79 1,616.45 1,617.08 0.0M
2021-11-18 1,619.72 1,621.61 1,613.18 1,619.89 0.0M
2021-11-17 1,625.26 1,625.47 1,618.98 1,619.18 0.0M
2021-11-16 1,622.25 1,631.71 1,620.82 1,624.74 0.0M
2021-11-15 1,624.77 1,626.99 1,619.39 1,621.90 0.0M
2021-11-12 1,616.24 1,626.47 1,614.46 1,621.93 0.0M
2021-11-11 1,610.54 1,611.60 1,606.85 1,610.28 0.0M
2021-11-10 1,608.88 1,612.77 1,606.31 1,608.39 0.0M
2021-11-09 1,611.09 1,615.53 1,608.87 1,612.14 0.0M
2021-11-08 1,616.21 1,617.34 1,603.89 1,610.96 0.0M
2021-11-05 1,617.64 1,618.98 1,605.29 1,612.32 0.0M
2021-11-04 1,612.92 1,615.59 1,608.45 1,612.38 0.0M
2021-11-03 1,601.59 1,613.65 1,601.04 1,613.20 0.0M
2021-11-02 1,599.76 1,607.04 1,598.66 1,603.52 0.0M
2021-11-01 1,598.09 1,600.05 1,589.12 1,595.28 0.0M
2021-10-29 1,583.42 1,596.57 1,583.15 1,595.67 0.0M
2021-10-28 1,585.49 1,591.21 1,584.49 1,589.78 0.0M
2021-10-27 1,598.41 1,599.17 1,581.92 1,582.04 0.0M
2021-10-26 1,606.91 1,607.05 1,595.39 1,595.92 0.0M
2021-10-25 1,606.53 1,610.88 1,602.18 1,606.02 0.0M
2021-10-22 1,601.76 1,608.89 1,599.57 1,605.24 0.0M
2021-10-21 1,593.08 1,599.77 1,589.31 1,599.38 0.0M
2021-10-20 1,585.60 1,593.57 1,585.60 1,589.65 0.0M
2021-10-19 1,577.26 1,582.56 1,574.57 1,582.35 0.0M
2021-10-18 1,559.99 1,573.31 1,556.20 1,572.32 0.0M
2021-10-15 1,567.00 1,572.04 1,565.63 1,567.50 0.0M
2021-10-14 1,548.99 1,560.43 1,546.86 1,559.67 0.0M
2021-10-13 1,537.87 1,543.35 1,528.03 1,540.11 0.0M
2021-10-12 1,543.15 1,545.90 1,532.55 1,535.64 0.0M
2021-10-11 1,545.27 1,555.51 1,540.92 1,541.07 0.0M
2021-10-08 1,550.91 1,552.62 1,545.32 1,545.97 0.0M
2021-10-07 1,543.36 1,557.86 1,543.21 1,549.96 0.0M
2021-10-06 1,521.32 1,536.45 1,515.82 1,535.73 0.0M
2021-10-05 1,520.46 1,537.33 1,517.46 1,531.13 0.0M
2021-10-04 1,524.29 1,531.35 1,509.36 1,516.88 0.0M
2021-10-01 1,521.79 1,536.34 1,508.13 1,528.48 0.0M
2021-09-30 1,546.80 1,549.16 1,516.75 1,517.12 0.0M
2021-09-29 1,537.58 1,550.97 1,536.53 1,543.17 0.0M
2021-09-28 1,548.58 1,550.79 1,532.55 1,533.79 0.0M
2021-09-27 1,555.19 1,561.51 1,553.83 1,554.83 0.0M
2021-09-24 1,551.50 1,561.15 1,551.07 1,557.47 0.0M
2021-09-23 1,549.82 1,563.20 1,548.96 1,555.40 0.0M
2021-09-22 1,541.07 1,551.85 1,536.90 1,544.55 0.0M
2021-09-21 1,539.94 1,547.02 1,531.64 1,532.91 0.0M
2021-09-20 1,531.69 1,539.04 1,519.10 1,533.81 0.0M
2021-09-17 1,555.51 1,558.90 1,548.52 1,549.88 0.0M
2021-09-16 1,566.19 1,569.26 1,554.03 1,562.29 0.0M
2021-09-15 1,556.90 1,569.79 1,556.86 1,566.10 0.0M
2021-09-14 1,567.52 1,568.38 1,550.92 1,553.38 0.0M
2021-09-13 1,571.28 1,573.23 1,557.81 1,564.82 0.0M
2021-09-10 1,580.35 1,582.10 1,561.88 1,562.23 0.0M
2021-09-09 1,584.65 1,586.51 1,575.93 1,576.26 0.0M
2021-09-08 1,582.20 1,585.84 1,577.16 1,585.37 0.0M
2021-09-07 1,599.66 1,599.66 1,582.96 1,583.13 0.0M
2021-09-03 1,602.31 1,605.73 1,598.76 1,602.22 0.0M
2021-09-02 1,600.86 1,604.53 1,598.66 1,604.34 0.0M
2021-09-01 1,600.57 1,601.68 1,589.50 1,595.44 0.0M
2021-08-31 1,602.90 1,605.48 1,597.77 1,599.89 0.0M
2021-08-30 1,596.20 1,607.84 1,596.01 1,604.60 0.0M
2021-08-27 1,588.16 1,595.91 1,585.63 1,593.91 0.0M
2021-08-26 1,595.37 1,597.09 1,587.19 1,587.28 0.0M
2021-08-25 1,593.76 1,598.07 1,591.19 1,595.37 0.0M
2021-08-24 1,601.31 1,601.62 1,593.01 1,593.54 0.0M
2021-08-23 1,604.94 1,609.11 1,600.37 1,601.86 0.0M
2021-08-20 1,590.34 1,604.97 1,588.49 1,603.09 0.0M
2021-08-19 1,574.30 1,592.29 1,574.10 1,588.01 0.0M
2021-08-18 1,597.59 1,603.22 1,581.93 1,582.74 0.0M
2021-08-17 1,600.93 1,603.20 1,592.87 1,601.47 0.0M
2021-08-16 1,592.75 1,607.24 1,592.63 1,607.02 0.0M
2021-08-13 1,587.00 1,594.36 1,587.00 1,593.59 0.0M
2021-08-12 1,583.63 1,585.71 1,579.15 1,585.45 0.0M
2021-08-11 1,577.06 1,583.31 1,576.65 1,583.08 0.0M
2021-08-10 1,566.07 1,574.60 1,565.03 1,573.71 0.0M
2021-08-09 1,566.95 1,569.35 1,564.13 1,565.97 0.0M
2021-08-06 1,568.75 1,571.24 1,564.12 1,565.75 0.0M
2021-08-05 1,567.25 1,568.62 1,562.85 1,567.33 0.0M
2021-08-04 1,572.16 1,575.04 1,564.14 1,564.35 0.0M
2021-08-03 1,564.14 1,576.38 1,557.80 1,575.76 0.0M
2021-08-02 1,567.98 1,568.78 1,560.72 1,561.21 0.0M
2021-07-30 1,564.48 1,567.43 1,561.95 1,562.87 0.0M
2021-07-29 1,565.12 1,570.72 1,565.00 1,568.52 0.0M
2021-07-28 1,567.49 1,569.15 1,560.75 1,563.44 0.0M
2021-07-27 1,568.35 1,569.04 1,560.74 1,568.03 0.0M
2021-07-26 1,571.57 1,574.56 1,568.41 1,572.08 0.0M
2021-07-23 1,562.74 1,574.44 1,561.35 1,573.26 0.0M
2021-07-22 1,553.72 1,559.33 1,551.72 1,557.08 0.0M
2021-07-21 1,556.01 1,556.70 1,551.48 1,554.07 0.0M
2021-07-20 1,542.81 1,560.47 1,540.84 1,553.37 0.0M
2021-07-19 1,540.19 1,545.69 1,526.67 1,538.14 0.0M
2021-07-16 1,561.44 1,564.42 1,554.49 1,555.25 0.0M
2021-07-15 1,557.75 1,558.77 1,554.10 1,558.20 0.0M
2021-07-14 1,556.42 1,563.52 1,555.79 1,561.65 0.0M
2021-07-13 1,553.64 1,559.45 1,549.91 1,551.34 0.0M
2021-07-12 1,555.34 1,559.11 1,551.96 1,555.36 0.0M
2021-07-09 1,546.92 1,556.22 1,546.62 1,555.13 0.0M
2021-07-08 1,537.25 1,545.04 1,532.11 1,539.21 0.0M
2021-07-07 1,537.96 1,555.74 1,536.80 1,554.61 0.0M
2021-07-06 1,542.38 1,542.99 1,527.52 1,536.81 0.0M
2021-07-02 1,532.81 1,544.25 1,532.32 1,542.71 0.0M
2021-07-01 1,525.07 1,531.55 1,524.96 1,530.67 0.0M
2021-06-30 1,520.02 1,525.11 1,519.75 1,522.81 0.0M
2021-06-29 1,517.69 1,522.69 1,517.34 1,519.81 0.0M
2021-06-28 1,514.76 1,518.09 1,511.86 1,516.71 0.0M
2021-06-25 1,506.79 1,515.56 1,505.35 1,513.67 0.0M
2021-06-24 1,501.52 1,505.78 1,499.92 1,504.37 0.0M
2021-06-23 1,503.23 1,503.31 1,496.06 1,496.18 0.0M
2021-06-22 1,497.74 1,506.71 1,493.94 1,503.67 0.0M
2021-06-21 1,483.48 1,499.32 1,482.62 1,498.49 0.0M
2021-06-18 1,487.87 1,488.85 1,475.74 1,476.35 0.0M
2021-06-17 1,504.80 1,506.82 1,491.26 1,499.96 0.0M
2021-06-16 1,518.77 1,519.65 1,501.94 1,505.77 0.0M
2021-06-15 1,521.76 1,521.93 1,515.60 1,520.06 0.0M
2021-06-14 1,524.07 1,524.11 1,514.54 1,521.49 0.0M
2021-06-11 1,523.99 1,526.07 1,519.60 1,525.04 0.0M
2021-06-10 1,522.13 1,526.57 1,518.69 1,521.14 0.0M
2021-06-09 1,519.74 1,522.97 1,517.43 1,517.52 0.0M
2021-06-08 1,519.99 1,522.00 1,513.68 1,520.21 0.0M
2021-06-07 1,523.17 1,523.20 1,513.90 1,518.55 0.0M
2021-06-04 1,514.89 1,523.03 1,514.45 1,521.86 0.0M
2021-06-03 1,503.93 1,511.85 1,500.22 1,510.32 0.0M
2021-06-02 1,505.65 1,509.55 1,502.18 1,508.79 0.0M
2021-06-01 1,514.73 1,515.56 1,503.68 1,504.76 0.0M
2021-05-28 1,509.00 1,511.04 1,505.64 1,505.73 0.0M
2021-05-27 1,512.72 1,516.49 1,503.99 1,504.31 0.0M
2021-05-26 1,506.21 1,509.97 1,504.14 1,508.07 0.0M
2021-05-25 1,518.36 1,518.53 1,505.14 1,506.65 0.0M
2021-05-24 1,516.31 1,521.71 1,514.47 1,516.39 0.0M
2021-05-21 1,514.68 1,521.87 1,508.55 1,510.07 0.0M
2021-05-20 1,504.07 1,516.26 1,504.02 1,511.41 0.0M
2021-05-19 1,495.14 1,503.57 1,485.32 1,503.26 0.0M
2021-05-18 1,523.91 1,526.06 1,508.72 1,509.20 0.0M
2021-05-17 1,522.33 1,526.64 1,518.33 1,522.94 0.0M
2021-05-14 1,513.98 1,525.62 1,513.87 1,522.79 0.0M
2021-05-13 1,482.74 1,511.86 1,482.56 1,505.93 0.0M
2021-05-12 1,505.29 1,506.16 1,479.01 1,479.89 0.0M
2021-05-11 1,521.36 1,521.58 1,504.55 1,510.57 0.0M
2021-05-10 1,529.88 1,543.33 1,529.27 1,532.14 0.0M
2021-05-07 1,518.47 1,528.20 1,517.23 1,526.79 0.0M
2021-05-06 1,507.79 1,518.77 1,505.51 1,518.56 0.0M
2021-05-05 1,503.65 1,509.52 1,497.68 1,506.28 0.0M
2021-05-04 1,497.96 1,500.29 1,491.98 1,499.87 0.0M
2021-05-03 1,490.46 1,506.17 1,489.92 1,502.14 0.0M
2021-04-30 1,489.46 1,490.11 1,482.53 1,483.99 0.0M
2021-04-29 1,492.44 1,493.78 1,483.84 1,492.84 0.0M
2021-04-28 1,496.23 1,496.59 1,490.50 1,491.10 0.0M
2021-04-27 1,494.71 1,498.39 1,491.39 1,496.46 0.0M
2021-04-26 1,501.56 1,501.82 1,494.03 1,495.08 0.0M
2021-04-23 1,491.26 1,503.99 1,487.24 1,500.26 0.0M
2021-04-22 1,500.70 1,501.03 1,486.49 1,490.66 0.0M
2021-04-21 1,495.48 1,503.18 1,493.99 1,501.43 0.0M
2021-04-20 1,492.38 1,496.88 1,488.42 1,493.49 0.0M
2021-04-19 1,494.94 1,496.08 1,490.34 1,492.75 0.0M
2021-04-16 1,489.67 1,498.03 1,489.05 1,495.22 0.0M
2021-04-15 1,477.46 1,486.08 1,477.24 1,484.74 0.0M
2021-04-14 1,471.93 1,476.32 1,469.04 1,472.48 0.0M
2021-04-13 1,471.79 1,475.29 1,469.17 1,473.61 0.0M
2021-04-12 1,471.13 1,475.36 1,470.15 1,474.63 0.0M
2021-04-09 1,463.55 1,471.74 1,463.55 1,471.44 0.0M
2021-04-08 1,462.54 1,463.39 1,459.38 1,462.87 0.0M
2021-04-07 1,461.91 1,463.55 1,457.78 1,460.45 0.0M
2021-04-06 1,458.92 1,464.19 1,457.74 1,460.98 0.0M
2021-04-05 1,450.62 1,465.90 1,450.27 1,462.76 0.0M
2021-04-01 1,438.90 1,446.14 1,433.07 1,444.77 0.0M
2021-03-31 1,441.01 1,443.52 1,434.13 1,434.25 0.0M
2021-03-30 1,443.06 1,444.80 1,436.47 1,439.99 0.0M
2021-03-29 1,439.18 1,450.00 1,439.03 1,446.61 0.0M
2021-03-26 1,416.61 1,442.85 1,416.60 1,441.84 0.0M
2021-03-25 1,400.50 1,417.08 1,395.76 1,414.74 0.0M
2021-03-24 1,406.50 1,411.83 1,399.17 1,399.18 0.0M
2021-03-23 1,408.10 1,416.42 1,403.05 1,405.86 0.0M
2021-03-22 1,395.04 1,409.88 1,393.33 1,409.18 0.0M
2021-03-19 1,397.56 1,404.29 1,392.81 1,396.34 0.0M
2021-03-18 1,397.81 1,407.52 1,395.34 1,397.06 0.0M
2021-03-17 1,407.00 1,407.00 1,393.93 1,403.20 0.0M
2021-03-16 1,407.40 1,410.36 1,405.28 1,407.80 0.0M
2021-03-15 1,395.65 1,407.97 1,395.20 1,407.70 0.0M
2021-03-12 1,387.64 1,395.07 1,386.79 1,394.24 0.0M
2021-03-11 1,390.94 1,394.50 1,384.23 1,387.94 0.0M
2021-03-10 1,381.42 1,394.36 1,378.73 1,388.97 0.0M
2021-03-09 1,378.34 1,388.90 1,375.64 1,376.01 0.0M
2021-03-08 1,364.63 1,386.89 1,363.91 1,370.81 0.0M
2021-03-05 1,339.82 1,366.16 1,337.52 1,362.54 0.0M
2021-03-04 1,348.25 1,354.09 1,321.65 1,332.28 0.0M
2021-03-03 1,352.07 1,355.20 1,345.31 1,346.75 0.0M
2021-03-02 1,365.97 1,366.70 1,354.31 1,355.04 0.0M
2021-03-01 1,350.26 1,369.58 1,349.96 1,364.05 0.0M
2021-02-26 1,358.06 1,358.31 1,339.26 1,339.66 0.0M
2021-02-25 1,371.85 1,377.39 1,352.37 1,355.30 0.0M
2021-02-24 1,366.48 1,376.66 1,363.52 1,374.00 0.0M
2021-02-23 1,369.60 1,374.34 1,360.21 1,369.86 0.0M
2021-02-22 1,371.00 1,375.76 1,365.88 1,372.80 0.0M
2021-02-19 1,387.08 1,387.18 1,374.50 1,375.74 0.0M
2021-02-18 1,378.40 1,386.45 1,375.94 1,384.49 0.0M
2021-02-17 1,373.90 1,388.22 1,373.58 1,387.31 0.0M
2021-02-16 1,390.17 1,390.65 1,377.74 1,378.42 0.0M
2021-02-12 1,381.36 1,388.52 1,380.85 1,387.84 0.0M
2021-02-11 1,390.76 1,393.37 1,379.35 1,384.14 0.0M
2021-02-10 1,398.97 1,399.48 1,385.31 1,389.93 0.0M
2021-02-09 1,392.83 1,396.03 1,391.36 1,393.50 0.0M
2021-02-08 1,389.35 1,393.14 1,386.87 1,393.07 0.0M
2021-02-05 1,384.91 1,388.86 1,382.66 1,385.38 0.0M
2021-02-04 1,374.26 1,379.96 1,371.41 1,379.49 0.0M
2021-02-03 1,367.45 1,371.32 1,360.14 1,368.21 0.0M
2021-02-02 1,368.42 1,374.82 1,365.14 1,366.78 0.0M
2021-02-01 1,359.80 1,367.66 1,352.32 1,361.68 0.0M
2021-01-29 1,371.77 1,374.61 1,347.16 1,351.32 0.0M
2021-01-28 1,391.41 1,404.29 1,377.82 1,378.47 0.0M
2021-01-27 1,399.18 1,409.42 1,387.68 1,393.12 0.0M
2021-01-26 1,401.60 1,407.26 1,396.80 1,404.62 0.0M
2021-01-25 1,387.63 1,406.81 1,387.63 1,398.80 0.0M
2021-01-22 1,380.40 1,387.64 1,375.62 1,384.45 0.0M
2021-01-21 1,387.08 1,389.37 1,384.34 1,386.54 0.0M
2021-01-20 1,378.97 1,386.82 1,376.30 1,385.06 0.0M
2021-01-19 1,378.76 1,380.33 1,373.56 1,377.60 0.0M
2021-01-15 1,368.59 1,375.53 1,362.82 1,371.04 0.0M
2021-01-14 1,376.56 1,378.84 1,372.61 1,373.35 0.0M
2021-01-13 1,373.70 1,376.85 1,369.22 1,373.17 0.0M
2021-01-12 1,371.53 1,376.49 1,367.19 1,374.48 0.0M
2021-01-11 1,370.80 1,376.87 1,369.27 1,370.43 0.0M
2021-01-08 1,376.13 1,377.11 1,363.94 1,375.80 0.0M
2021-01-07 1,367.01 1,375.36 1,362.10 1,372.59 0.0M
2021-01-06 1,344.88 1,372.81 1,344.78 1,365.18 0.0M
2021-01-05 1,344.25 1,352.16 1,337.57 1,349.73 0.0M
2021-01-04 1,361.32 1,361.32 1,332.67 1,345.19 0.0M