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
2022-12-30 1,526.91 1,528.68 1,515.53 1,528.52 0.0M
2022-12-29 1,522.80 1,537.58 1,522.33 1,533.28 0.0M
2022-12-28 1,535.75 1,540.35 1,515.21 1,515.73 0.0M
2022-12-27 1,534.30 1,538.14 1,526.71 1,534.60 0.0M
2022-12-23 1,519.62 1,532.31 1,516.08 1,532.22 0.0M
2022-12-22 1,525.64 1,526.20 1,500.93 1,520.55 0.0M
2022-12-21 1,521.95 1,537.30 1,521.40 1,534.16 0.0M
2022-12-20 1,508.16 1,519.30 1,505.24 1,513.75 0.0M
2022-12-19 1,520.96 1,522.66 1,502.11 1,510.24 0.0M
2022-12-16 1,524.63 1,525.72 1,510.26 1,519.88 0.0M
2022-12-15 1,552.93 1,553.36 1,529.18 1,534.67 0.0M
2022-12-14 1,571.12 1,584.73 1,558.04 1,565.36 0.0M
2022-12-13 1,592.29 1,598.36 1,568.09 1,576.16 0.0M
2022-12-12 1,551.90 1,569.07 1,550.77 1,568.90 0.0M
2022-12-09 1,561.67 1,565.80 1,547.91 1,548.24 0.0M
2022-12-08 1,559.97 1,568.40 1,557.73 1,564.47 0.0M
2022-12-07 1,553.68 1,564.09 1,553.41 1,556.78 0.0M
2022-12-06 1,575.48 1,576.89 1,548.54 1,555.29 0.0M
2022-12-05 1,589.18 1,590.83 1,571.21 1,576.43 0.0M
2022-12-02 1,580.39 1,600.55 1,580.39 1,597.95 0.0M
2022-12-01 1,598.21 1,604.31 1,586.86 1,594.38 0.0M
2022-11-30 1,562.14 1,595.36 1,552.39 1,595.36 0.0M
2022-11-29 1,563.79 1,569.56 1,556.52 1,565.21 0.0M
2022-11-28 1,572.57 1,574.88 1,560.62 1,563.84 0.0M
2022-11-25 1,580.96 1,584.16 1,579.54 1,580.94 0.0M
2022-11-23 1,569.13 1,579.49 1,568.79 1,577.17 0.0M
2022-11-22 1,558.95 1,571.82 1,557.34 1,571.07 0.0M
2022-11-21 1,551.23 1,553.92 1,542.56 1,550.46 0.0M
2022-11-18 1,551.38 1,554.91 1,541.51 1,551.61 0.0M
2022-11-17 1,526.25 1,543.81 1,526.09 1,543.12 0.0M
2022-11-16 1,544.44 1,549.72 1,537.92 1,539.20 0.0M
2022-11-15 1,548.88 1,552.93 1,533.26 1,544.54 0.0M
2022-11-14 1,538.93 1,554.61 1,533.85 1,533.97 0.0M
2022-11-11 1,539.21 1,543.61 1,524.53 1,540.50 0.0M
2022-11-10 1,524.19 1,538.37 1,516.74 1,537.40 0.0M
2022-11-09 1,509.35 1,515.22 1,490.24 1,491.26 0.0M
2022-11-08 1,513.64 1,528.43 1,504.68 1,517.57 0.0M
2022-11-07 1,496.93 1,512.86 1,495.91 1,510.44 0.0M
2022-11-04 1,491.91 1,499.66 1,471.24 1,492.60 0.0M
2022-11-03 1,477.27 1,484.35 1,465.40 1,475.93 0.0M
2022-11-02 1,516.09 1,533.68 1,492.95 1,493.28 0.0M
2022-11-01 1,528.97 1,533.44 1,514.50 1,519.21 0.0M
2022-10-31 1,517.62 1,527.48 1,515.81 1,519.84 0.0M
2022-10-28 1,501.57 1,527.25 1,494.58 1,525.93 0.0M
2022-10-27 1,503.00 1,512.60 1,495.95 1,497.29 0.0M
2022-10-26 1,492.85 1,507.32 1,487.43 1,491.08 0.0M
2022-10-25 1,483.22 1,499.44 1,481.21 1,498.84 0.0M
2022-10-24 1,475.35 1,488.65 1,473.27 1,485.59 0.0M
2022-10-21 1,432.92 1,467.78 1,429.74 1,465.98 0.0M
2022-10-20 1,448.45 1,454.26 1,428.46 1,431.64 0.0M
2022-10-19 1,447.04 1,453.98 1,434.92 1,444.94 0.0M
2022-10-18 1,451.63 1,459.02 1,436.64 1,449.24 0.0M
2022-10-17 1,427.99 1,438.16 1,426.75 1,432.31 0.0M
2022-10-14 1,445.11 1,449.84 1,408.63 1,409.52 0.0M
2022-10-13 1,383.70 1,446.40 1,381.23 1,440.51 0.0M
2022-10-12 1,410.81 1,417.43 1,404.87 1,405.19 0.0M
2022-10-11 1,402.69 1,426.22 1,400.50 1,410.76 0.0M
2022-10-10 1,418.69 1,420.51 1,398.84 1,408.93 0.0M
2022-10-07 1,435.27 1,436.02 1,407.48 1,414.09 0.0M
2022-10-06 1,456.01 1,462.27 1,442.93 1,445.02 0.0M
2022-10-05 1,448.44 1,469.82 1,440.65 1,460.71 0.0M
2022-10-04 1,435.68 1,457.78 1,434.23 1,457.46 0.0M
2022-10-03 1,395.67 1,424.51 1,395.06 1,420.10 0.0M
2022-09-30 1,399.72 1,405.34 1,378.86 1,379.46 0.0M
2022-09-29 1,414.06 1,414.43 1,390.74 1,401.14 0.0M
2022-09-28 1,397.41 1,427.86 1,392.27 1,421.92 0.0M
2022-09-27 1,407.26 1,413.80 1,384.58 1,390.68 0.0M
2022-09-26 1,404.45 1,413.41 1,392.08 1,395.45 0.0M
2022-09-23 1,420.91 1,420.91 1,393.90 1,409.69 0.0M
2022-09-22 1,437.61 1,444.25 1,430.64 1,433.61 0.0M
2022-09-21 1,465.40 1,475.20 1,438.49 1,438.57 0.0M
2022-09-20 1,460.89 1,460.95 1,447.11 1,456.45 0.0M
2022-09-19 1,458.04 1,471.59 1,457.64 1,471.16 0.0M
2022-09-16 1,463.63 1,469.85 1,457.07 1,468.48 0.0M
2022-09-15 1,477.55 1,483.79 1,466.04 1,471.04 0.0M
2022-09-14 1,482.94 1,487.61 1,469.77 1,480.98 0.0M
2022-09-13 1,509.02 1,512.92 1,473.18 1,477.37 0.0M
2022-09-12 1,531.23 1,538.84 1,528.83 1,532.34 0.0M
2022-09-09 1,506.91 1,524.55 1,506.65 1,520.21 0.0M
2022-09-08 1,486.75 1,499.91 1,482.98 1,499.60 0.0M
2022-09-07 1,471.44 1,495.60 1,469.04 1,493.24 0.0M
2022-09-06 1,479.51 1,483.74 1,466.18 1,470.80 0.0M
2022-09-02 1,501.25 1,506.71 1,470.79 1,476.55 0.0M
2022-09-01 1,474.28 1,490.19 1,469.55 1,489.46 0.0M
2022-08-31 1,493.75 1,497.71 1,480.87 1,481.35 0.0M
2022-08-30 1,509.40 1,509.59 1,488.23 1,494.01 0.0M
2022-08-29 1,508.10 1,521.66 1,505.68 1,509.38 0.0M
2022-08-26 1,563.79 1,563.97 1,517.82 1,517.82 0.0M
2022-08-25 1,548.64 1,563.96 1,546.14 1,563.55 0.0M
2022-08-24 1,543.81 1,548.43 1,540.49 1,544.22 0.0M
2022-08-23 1,547.10 1,554.03 1,544.01 1,545.45 0.0M
2022-08-22 1,563.52 1,563.59 1,544.75 1,546.76 0.0M
2022-08-19 1,579.94 1,581.58 1,570.77 1,574.52 0.0M
2022-08-18 1,582.03 1,586.98 1,578.38 1,584.90 0.0M
2022-08-17 1,577.25 1,585.01 1,571.83 1,576.67 0.0M
2022-08-16 1,574.98 1,593.85 1,574.98 1,586.44 0.0M
2022-08-15 1,565.07 1,577.68 1,562.57 1,576.06 0.0M
2022-08-12 1,560.05 1,574.78 1,555.70 1,574.69 0.0M
2022-08-11 1,552.98 1,564.89 1,552.93 1,554.54 0.0M
2022-08-10 1,544.96 1,549.21 1,538.73 1,548.59 0.0M
2022-08-09 1,529.87 1,533.17 1,521.55 1,525.71 0.0M
2022-08-08 1,528.70 1,539.12 1,525.75 1,530.17 0.0M
2022-08-05 1,508.44 1,526.08 1,507.89 1,525.49 0.0M
2022-08-04 1,528.35 1,531.36 1,518.16 1,519.50 0.0M
2022-08-03 1,523.29 1,534.83 1,518.69 1,529.67 0.0M
2022-08-02 1,526.29 1,533.48 1,517.23 1,518.01 0.0M
2022-08-01 1,522.68 1,532.61 1,521.37 1,527.81 0.0M
2022-07-29 1,516.45 1,533.87 1,514.48 1,531.39 0.0M
2022-07-28 1,504.17 1,520.64 1,492.67 1,516.63 0.0M
2022-07-27 1,485.23 1,511.30 1,482.95 1,507.18 0.0M
2022-07-26 1,488.24 1,488.57 1,473.35 1,477.09 0.0M
2022-07-25 1,491.62 1,496.32 1,485.85 1,493.48 0.0M
2022-07-22 1,500.66 1,503.02 1,480.82 1,487.86 0.0M
2022-07-21 1,488.22 1,497.71 1,474.99 1,497.59 0.0M
2022-07-20 1,490.27 1,500.08 1,484.62 1,495.87 0.0M
2022-07-19 1,472.65 1,491.62 1,471.43 1,490.76 0.0M
2022-07-18 1,481.72 1,483.26 1,457.44 1,461.44 0.0M
2022-07-15 1,469.09 1,474.99 1,463.85 1,474.65 0.0M
2022-07-14 1,439.38 1,455.51 1,430.58 1,454.06 0.0M
2022-07-13 1,449.77 1,469.02 1,448.29 1,459.74 0.0M
2022-07-12 1,473.80 1,479.57 1,456.94 1,462.55 0.0M
2022-07-11 1,479.21 1,483.43 1,472.97 1,475.48 0.0M
2022-07-08 1,489.04 1,492.75 1,481.00 1,485.91 0.0M
2022-07-07 1,479.73 1,491.73 1,479.73 1,488.92 0.0M
2022-07-06 1,470.19 1,482.81 1,462.36 1,474.28 0.0M
2022-07-05 1,464.89 1,469.66 1,440.56 1,469.51 0.0M
2022-07-01 1,467.27 1,481.72 1,456.21 1,479.95 0.0M
2022-06-30 1,464.35 1,477.78 1,455.62 1,467.90 0.0M
2022-06-29 1,484.48 1,485.60 1,472.88 1,476.65 0.0M
2022-06-28 1,506.67 1,516.16 1,479.91 1,480.55 0.0M
2022-06-27 1,501.47 1,507.22 1,496.06 1,499.99 0.0M
2022-06-24 1,475.99 1,497.38 1,474.65 1,496.84 0.0M
2022-06-23 1,461.23 1,465.29 1,448.08 1,462.92 0.0M
2022-06-22 1,446.75 1,467.57 1,444.15 1,453.21 0.0M
2022-06-21 1,440.77 1,463.69 1,440.70 1,459.08 0.0M
2022-06-17 1,430.35 1,436.28 1,411.31 1,423.66 0.0M
2022-06-16 1,446.95 1,448.58 1,420.46 1,429.77 0.0M
2022-06-15 1,473.18 1,486.67 1,452.14 1,471.13 0.0M
2022-06-14 1,476.76 1,483.33 1,453.67 1,464.11 0.0M
2022-06-13 1,489.70 1,491.83 1,464.30 1,469.70 0.0M
2022-06-10 1,525.63 1,530.26 1,514.28 1,515.30 0.0M
2022-06-09 1,566.86 1,576.44 1,544.15 1,544.38 0.0M
2022-06-08 1,583.25 1,587.55 1,569.27 1,570.78 0.0M
2022-06-07 1,560.46 1,589.68 1,558.94 1,588.76 0.0M
2022-06-06 1,582.60 1,584.45 1,569.01 1,572.58 0.0M
2022-06-03 1,576.26 1,582.26 1,571.21 1,573.64 0.0M
2022-06-02 1,569.74 1,585.21 1,555.09 1,585.13 0.0M
2022-06-01 1,590.12 1,593.56 1,563.15 1,573.63 0.0M
2022-05-31 1,590.52 1,595.56 1,579.78 1,583.13 0.0M
2022-05-27 1,579.30 1,600.06 1,577.77 1,599.97 0.0M
2022-05-26 1,556.31 1,577.59 1,556.31 1,571.59 0.0M
2022-05-25 1,529.77 1,553.57 1,528.55 1,547.73 0.0M
2022-05-24 1,522.03 1,536.28 1,507.27 1,532.29 0.0M
2022-05-23 1,518.49 1,531.77 1,511.52 1,526.87 0.0M
2022-05-20 1,520.16 1,522.96 1,477.71 1,509.91 0.0M
2022-05-19 1,512.03 1,528.87 1,498.48 1,511.46 0.0M
2022-05-18 1,583.30 1,583.47 1,526.36 1,531.08 0.0M
2022-05-17 1,606.69 1,609.16 1,594.38 1,608.91 0.0M
2022-05-16 1,587.42 1,603.89 1,577.33 1,592.65 0.0M
2022-05-13 1,576.28 1,590.67 1,573.43 1,587.42 0.0M
2022-05-12 1,558.03 1,570.32 1,543.53 1,566.54 0.0M
2022-05-11 1,577.24 1,593.00 1,556.92 1,558.77 0.0M
2022-05-10 1,591.53 1,596.29 1,565.72 1,578.98 0.0M
2022-05-09 1,590.44 1,594.28 1,569.59 1,575.10 0.0M
2022-05-06 1,595.14 1,611.85 1,583.70 1,605.12 0.0M
2022-05-05 1,628.56 1,629.35 1,588.62 1,601.51 0.0M
2022-05-04 1,600.54 1,643.72 1,596.77 1,641.66 0.0M
2022-05-03 1,587.10 1,607.18 1,585.95 1,596.69 0.0M
2022-05-02 1,579.13 1,593.27 1,558.72 1,585.98 0.0M
2022-04-29 1,615.25 1,616.17 1,572.58 1,574.99 0.0M
2022-04-28 1,608.34 1,629.71 1,592.67 1,622.40 0.0M
2022-04-27 1,604.85 1,621.72 1,596.23 1,606.03 0.0M
2022-04-26 1,624.83 1,628.76 1,599.86 1,599.91 0.0M
2022-04-25 1,615.84 1,631.04 1,594.24 1,628.46 0.0M
2022-04-22 1,658.26 1,659.07 1,622.15 1,623.50 0.0M
2022-04-21 1,690.06 1,693.37 1,661.39 1,663.74 0.0M
2022-04-20 1,680.23 1,688.41 1,677.98 1,681.79 0.0M
2022-04-19 1,651.02 1,673.18 1,650.03 1,669.91 0.0M
2022-04-18 1,654.77 1,660.95 1,644.85 1,650.80 0.0M
2022-04-14 1,675.38 1,678.12 1,658.82 1,659.86 0.0M
2022-04-13 1,665.22 1,674.12 1,662.45 1,672.93 0.0M
2022-04-12 1,676.79 1,686.58 1,661.81 1,666.41 0.0M
2022-04-11 1,693.16 1,696.02 1,670.38 1,672.17 0.0M
2022-04-08 1,695.08 1,703.60 1,689.94 1,694.93 0.0M
2022-04-07 1,665.08 1,694.58 1,664.91 1,689.27 0.0M
2022-04-06 1,657.52 1,671.77 1,655.09 1,668.51 0.0M
2022-04-05 1,667.91 1,684.60 1,662.20 1,666.01 0.0M
2022-04-04 1,661.20 1,672.11 1,658.07 1,671.62 0.0M
2022-04-01 1,662.19 1,664.70 1,649.73 1,662.87 0.0M
2022-03-31 1,679.93 1,683.21 1,659.71 1,659.84 0.0M
2022-03-30 1,683.35 1,686.28 1,674.89 1,681.51 0.0M
2022-03-29 1,678.58 1,686.36 1,670.50 1,684.76 0.0M
2022-03-28 1,661.20 1,669.30 1,656.50 1,669.30 0.0M
2022-03-25 1,658.13 1,665.83 1,653.11 1,664.37 0.0M
2022-03-24 1,640.84 1,654.65 1,640.01 1,654.57 0.0M
2022-03-23 1,645.92 1,646.50 1,636.99 1,637.19 0.0M
2022-03-22 1,642.56 1,650.46 1,639.85 1,647.48 0.0M
2022-03-21 1,638.26 1,649.39 1,628.50 1,638.02 0.0M
2022-03-18 1,625.12 1,637.74 1,617.62 1,636.68 0.0M
2022-03-17 1,611.60 1,627.55 1,609.34 1,627.24 0.0M
2022-03-16 1,609.84 1,614.37 1,583.65 1,612.77 0.0M
2022-03-15 1,582.89 1,608.13 1,579.43 1,605.93 0.0M
2022-03-14 1,577.89 1,590.25 1,568.48 1,572.36 0.0M
2022-03-11 1,592.50 1,597.23 1,571.48 1,572.60 0.0M
2022-03-10 1,580.23 1,590.51 1,572.04 1,588.18 0.0M
2022-03-09 1,587.42 1,600.63 1,581.65 1,591.50 0.0M
2022-03-08 1,591.59 1,600.53 1,563.92 1,564.71 0.0M
2022-03-07 1,613.57 1,618.54 1,593.58 1,594.08 0.0M
2022-03-04 1,602.68 1,619.79 1,599.83 1,618.10 0.0M
2022-03-03 1,613.88 1,622.44 1,602.94 1,613.66 0.0M
2022-03-02 1,580.48 1,607.75 1,577.04 1,602.70 0.0M
2022-03-01 1,576.44 1,592.29 1,567.42 1,575.87 0.0M
2022-02-28 1,561.10 1,579.65 1,557.98 1,578.52 0.0M
2022-02-25 1,543.84 1,580.93 1,543.26 1,578.40 0.0M
2022-02-24 1,504.93 1,540.20 1,503.16 1,538.45 0.0M
2022-02-23 1,559.01 1,561.97 1,529.49 1,530.84 0.0M
2022-02-22 1,567.55 1,570.12 1,544.96 1,552.32 0.0M
2022-02-18 1,571.98 1,580.80 1,564.43 1,570.92 0.0M
2022-02-17 1,580.10 1,582.97 1,569.80 1,572.25 0.0M
2022-02-16 1,585.55 1,594.49 1,575.92 1,589.55 0.0M
2022-02-15 1,583.74 1,590.40 1,581.31 1,589.09 0.0M
2022-02-14 1,582.75 1,584.96 1,561.96 1,574.13 0.0M
2022-02-11 1,595.36 1,601.89 1,578.88 1,583.63 0.0M
2022-02-10 1,603.29 1,613.71 1,587.30 1,592.73 0.0M
2022-02-09 1,613.02 1,620.40 1,612.32 1,618.54 0.0M
2022-02-08 1,589.87 1,606.17 1,587.61 1,603.41 0.0M
2022-02-07 1,594.68 1,598.28 1,584.64 1,588.27 0.0M
2022-02-04 1,596.64 1,601.84 1,580.13 1,591.19 0.0M
2022-02-03 1,612.90 1,619.81 1,602.62 1,604.52 0.0M
2022-02-02 1,606.61 1,621.01 1,604.86 1,618.76 0.0M
2022-02-01 1,604.90 1,608.81 1,590.56 1,607.15 0.0M
2022-01-31 1,584.52 1,606.00 1,583.38 1,605.37 0.0M
2022-01-28 1,569.73 1,591.36 1,552.44 1,591.19 0.0M
2022-01-27 1,576.77 1,591.93 1,559.11 1,565.14 0.0M
2022-01-26 1,587.63 1,594.99 1,554.46 1,564.95 0.0M
2022-01-25 1,578.46 1,593.80 1,557.89 1,578.00 0.0M
2022-01-24 1,575.53 1,597.96 1,550.95 1,595.58 0.0M
2022-01-21 1,600.11 1,610.62 1,585.58 1,586.53 0.0M
2022-01-20 1,626.39 1,635.78 1,596.34 1,598.28 0.0M
2022-01-19 1,637.46 1,644.45 1,620.37 1,621.28 0.0M
2022-01-18 1,640.23 1,640.44 1,629.09 1,631.74 0.0M
2022-01-14 1,647.52 1,654.16 1,641.61 1,653.32 0.0M
2022-01-13 1,665.39 1,667.85 1,650.61 1,653.24 0.0M
2022-01-12 1,666.03 1,668.23 1,656.36 1,660.80 0.0M
2022-01-11 1,661.19 1,665.04 1,647.29 1,664.77 0.0M
2022-01-10 1,653.42 1,662.38 1,643.61 1,661.66 0.0M
2022-01-07 1,660.13 1,664.18 1,655.44 1,659.68 0.0M
2022-01-06 1,658.97 1,668.56 1,656.78 1,660.35 0.0M
2022-01-05 1,679.21 1,685.41 1,659.35 1,659.82 0.0M
2022-01-04 1,676.98 1,683.94 1,676.29 1,680.12 0.0M
2022-01-03 1,678.63 1,681.48 1,662.10 1,674.49 0.0M