Nuveen NASDAQ 100 Dynamic Overwrite Closed End Fund

QQQX
🏛️ 美国 →
27.58
最后更新: 2025-10-01
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
2024-12-31 27.33 27.43 26.97 27.05 0.3M
2024-12-30 26.97 27.15 26.67 27.13 0.2M
2024-12-27 27.48 27.48 26.86 27.07 0.1M
2024-12-26 27.44 27.54 27.16 27.53 0.1M
2024-12-24 26.99 27.53 26.88 27.34 0.1M
2024-12-23 26.58 26.92 26.50 26.86 0.1M
2024-12-20 26.02 26.77 26.00 26.41 0.1M
2024-12-19 26.40 26.42 26.09 26.11 0.1M
2024-12-18 26.87 26.95 26.15 26.19 0.1M
2024-12-17 26.98 26.98 26.62 26.78 0.1M
2024-12-16 26.80 26.90 26.80 26.90 0.1M
2024-12-13 26.89 26.99 26.51 26.74 0.2M
2024-12-12 27.39 27.50 27.10 27.17 0.1M
2024-12-11 27.24 27.49 27.24 27.45 0.1M
2024-12-10 27.28 27.33 26.99 27.11 0.1M
2024-12-09 27.34 27.34 27.01 27.10 0.1M
2024-12-06 27.04 27.24 26.90 27.18 0.1M
2024-12-05 26.99 27.08 26.93 27.00 0.1M
2024-12-04 27.02 27.04 26.91 27.00 0.1M
2024-12-03 26.69 26.85 26.68 26.84 0.2M
2024-12-02 26.38 26.70 26.36 26.68 0.1M
2024-11-29 26.18 26.38 26.13 26.38 0.0M
2024-11-27 26.20 26.20 25.97 26.12 0.1M
2024-11-26 26.10 26.21 26.03 26.16 0.1M
2024-11-25 26.09 26.19 25.91 25.99 0.1M
2024-11-22 25.87 25.90 25.78 25.88 0.1M
2024-11-21 25.96 26.07 25.69 25.76 0.1M
2024-11-20 26.05 26.05 25.60 25.80 0.1M
2024-11-19 25.86 26.03 25.80 25.97 0.1M
2024-11-18 25.73 26.07 25.70 25.91 0.1M
2024-11-15 26.14 26.15 25.60 25.73 0.1M
2024-11-14 26.33 26.33 26.17 26.20 0.1M
2024-11-13 26.30 26.30 26.18 26.30 0.1M
2024-11-12 26.32 26.32 26.16 26.26 0.1M
2024-11-11 26.31 26.32 26.18 26.30 0.1M
2024-11-08 26.09 26.27 26.08 26.24 0.1M
2024-11-07 25.73 26.07 25.59 26.07 0.1M
2024-11-06 25.56 25.73 25.49 25.61 0.1M
2024-11-05 25.08 25.31 25.08 25.27 0.1M
2024-11-04 25.13 25.19 24.91 25.00 0.1M
2024-11-01 25.21 25.32 25.11 25.19 0.0M
2024-10-31 25.50 25.50 25.08 25.15 0.1M
2024-10-30 25.58 25.59 25.51 25.57 0.1M
2024-10-29 25.37 25.58 25.37 25.58 0.1M
2024-10-28 25.59 25.59 25.40 25.44 0.1M
2024-10-25 25.39 25.57 25.37 25.45 0.1M
2024-10-24 25.38 25.38 25.17 25.29 0.1M
2024-10-23 25.44 25.44 25.06 25.14 0.1M
2024-10-22 25.28 25.42 25.16 25.39 0.1M
2024-10-21 25.36 25.39 25.14 25.30 0.0M
2024-10-18 25.26 25.37 25.26 25.33 0.1M
2024-10-17 25.40 25.43 25.12 25.18 0.1M
2024-10-16 25.19 25.30 25.15 25.23 0.0M
2024-10-15 25.30 25.42 25.16 25.20 0.1M
2024-10-14 25.44 25.50 25.32 25.39 0.0M
2024-10-11 25.25 25.38 25.22 25.24 0.1M
2024-10-10 25.39 25.39 25.17 25.23 0.1M
2024-10-09 25.31 25.50 25.25 25.32 0.1M
2024-10-08 24.98 25.23 24.98 25.18 0.1M
2024-10-07 25.03 25.40 24.76 24.76 0.1M
2024-10-04 25.28 25.28 24.96 25.03 0.1M
2024-10-03 25.02 25.14 24.88 24.97 0.1M
2024-10-02 24.87 25.25 24.74 25.17 0.2M
2024-10-01 25.21 25.22 24.83 25.00 0.2M
2024-09-30 24.80 25.16 24.80 25.12 0.2M
2024-09-27 24.93 25.01 24.74 24.80 0.2M
2024-09-26 25.15 25.15 24.90 25.01 0.1M
2024-09-25 24.94 25.12 24.91 24.94 0.1M
2024-09-24 25.02 25.02 24.85 24.95 0.1M
2024-09-23 25.05 25.11 24.86 24.92 0.1M
2024-09-20 25.01 25.05 24.82 24.94 0.1M
2024-09-19 24.95 25.11 24.84 25.03 0.1M
2024-09-18 24.79 24.86 24.63 24.75 0.1M
2024-09-17 24.58 24.82 24.58 24.66 0.1M
2024-09-16 24.48 24.65 24.46 24.47 0.1M
2024-09-13 24.64 24.76 24.50 24.59 0.1M
2024-09-12 24.78 24.98 24.60 24.96 0.1M
2024-09-11 24.36 24.71 24.06 24.71 0.1M
2024-09-10 24.02 24.32 23.97 24.23 0.1M
2024-09-09 23.93 24.28 23.85 24.02 0.1M
2024-09-06 24.30 24.30 23.77 23.85 0.1M
2024-09-05 24.08 24.33 23.95 24.18 0.1M
2024-09-04 24.13 24.20 23.94 24.15 0.2M
2024-09-03 24.68 24.80 24.16 24.17 0.1M
2024-08-30 24.74 24.85 24.67 24.73 0.1M
2024-08-29 24.60 24.89 24.50 24.54 0.1M
2024-08-28 24.70 24.73 24.37 24.47 0.1M
2024-08-27 24.64 24.85 24.60 24.73 0.1M
2024-08-26 24.74 24.81 24.59 24.69 0.1M
2024-08-23 24.50 24.76 24.50 24.74 0.1M
2024-08-22 24.77 24.85 24.33 24.34 0.1M
2024-08-21 24.73 24.88 24.66 24.70 0.1M
2024-08-20 24.75 24.90 24.64 24.64 0.1M
2024-08-19 24.63 24.78 24.56 24.76 0.1M
2024-08-16 24.33 24.75 24.33 24.67 0.1M
2024-08-15 24.39 24.60 24.32 24.54 0.1M
2024-08-14 24.44 24.44 24.13 24.18 0.1M
2024-08-13 24.13 24.36 24.13 24.28 0.1M
2024-08-12 23.76 24.05 23.76 23.86 0.1M
2024-08-09 23.64 23.88 23.59 23.83 0.0M
2024-08-08 23.59 23.86 23.42 23.60 0.1M
2024-08-07 23.84 24.02 23.33 23.35 0.1M
2024-08-06 23.10 23.71 23.10 23.49 0.2M
2024-08-05 22.99 23.26 22.76 23.06 0.2M
2024-08-02 24.02 24.04 23.67 23.83 0.2M
2024-08-01 24.79 24.95 24.19 24.25 0.1M
2024-07-31 24.50 24.74 24.46 24.70 0.1M
2024-07-30 24.37 24.48 23.95 24.09 0.1M
2024-07-29 24.28 24.30 24.17 24.22 0.1M
2024-07-26 24.23 24.28 24.10 24.16 0.1M
2024-07-25 24.31 24.44 24.00 24.07 0.1M
2024-07-24 24.64 24.77 24.36 24.40 0.1M
2024-07-23 25.01 25.26 25.01 25.08 0.1M
2024-07-22 24.75 25.05 24.74 25.05 0.1M
2024-07-19 24.79 24.85 24.56 24.58 0.1M
2024-07-18 25.09 25.17 24.60 24.73 0.1M
2024-07-17 25.05 25.28 25.05 25.13 0.1M
2024-07-16 25.78 25.79 25.34 25.62 0.2M
2024-07-15 25.60 25.83 25.60 25.69 0.1M
2024-07-12 25.51 25.79 25.51 25.67 0.1M
2024-07-11 25.86 25.86 25.52 25.58 0.1M
2024-07-10 25.78 25.84 25.70 25.77 0.1M
2024-07-09 25.75 25.75 25.62 25.64 0.1M
2024-07-08 25.69 25.69 25.58 25.62 0.1M
2024-07-05 25.35 25.65 25.35 25.63 0.1M
2024-07-03 25.38 25.55 25.30 25.54 0.1M
2024-07-02 25.14 25.32 25.06 25.32 0.1M
2024-07-01 25.19 25.19 24.91 25.05 0.2M
2024-06-28 24.92 25.15 24.79 25.08 0.3M
2024-06-27 24.60 24.80 24.60 24.73 0.1M
2024-06-26 24.40 24.60 24.40 24.60 0.1M
2024-06-25 24.41 24.45 24.28 24.42 0.1M
2024-06-24 24.33 24.51 24.25 24.25 0.1M
2024-06-21 24.31 24.51 24.29 24.42 0.1M
2024-06-20 24.43 24.60 24.31 24.35 0.1M
2024-06-18 24.64 24.70 24.39 24.51 0.2M
2024-06-17 24.64 24.65 24.51 24.63 0.3M
2024-06-14 24.66 24.83 24.66 24.66 0.1M
2024-06-13 25.10 25.12 25.04 25.05 0.1M
2024-06-12 24.95 25.14 24.84 24.93 0.1M
2024-06-11 24.64 24.79 24.58 24.77 0.1M
2024-06-10 24.71 24.82 24.68 24.70 0.1M
2024-06-07 24.65 24.86 24.65 24.74 0.1M
2024-06-06 24.62 24.80 24.57 24.67 0.1M
2024-06-05 24.29 24.61 24.23 24.60 0.1M
2024-06-04 24.07 24.23 24.00 24.20 0.1M
2024-06-03 24.07 24.10 23.86 24.06 0.1M
2024-05-31 23.88 23.99 23.68 23.99 0.1M
2024-05-30 23.91 24.02 23.82 23.87 0.1M
2024-05-29 23.97 24.13 23.92 24.00 0.1M
2024-05-28 24.08 24.23 24.08 24.11 0.1M
2024-05-24 23.86 24.17 23.86 24.04 0.1M
2024-05-23 24.23 24.24 23.88 23.89 0.1M
2024-05-22 24.03 24.23 24.00 24.00 0.1M
2024-05-21 23.84 24.06 23.84 24.04 0.1M
2024-05-20 23.90 24.05 23.90 23.92 0.1M
2024-05-17 23.94 23.94 23.80 23.85 0.0M
2024-05-16 24.01 24.01 23.85 23.90 0.1M
2024-05-15 23.92 24.00 23.83 24.00 0.1M
2024-05-14 23.55 23.80 23.53 23.79 0.1M
2024-05-13 23.74 23.75 23.60 23.60 0.1M
2024-05-10 23.73 23.78 23.59 23.64 0.1M
2024-05-09 23.65 23.75 23.60 23.67 0.1M
2024-05-08 23.59 23.74 23.58 23.64 0.1M
2024-05-07 23.63 23.75 23.63 23.65 0.1M
2024-05-06 23.50 23.68 23.47 23.66 0.1M
2024-05-03 23.34 23.48 23.25 23.42 0.1M
2024-05-02 22.97 23.08 22.83 23.07 0.1M
2024-05-01 22.92 23.07 22.70 22.80 0.1M
2024-04-30 23.02 23.10 22.83 22.86 0.1M
2024-04-29 23.10 23.16 23.00 23.06 0.1M
2024-04-26 22.95 23.00 22.83 23.00 0.1M
2024-04-25 22.64 22.78 22.49 22.69 0.1M
2024-04-24 23.04 23.14 22.81 22.86 0.2M
2024-04-23 22.72 22.93 22.72 22.92 0.1M
2024-04-22 22.52 22.64 22.43 22.59 0.1M
2024-04-19 22.90 22.90 22.37 22.43 0.1M
2024-04-18 23.00 23.15 22.85 22.90 0.1M
2024-04-17 23.22 23.22 22.92 23.00 0.1M
2024-04-16 22.87 23.22 22.86 23.10 0.1M
2024-04-15 23.52 23.74 23.07 23.09 0.1M
2024-04-12 23.86 23.86 23.45 23.45 0.1M
2024-04-11 23.62 23.94 23.61 23.93 0.1M
2024-04-10 23.73 23.74 23.49 23.52 0.1M
2024-04-09 23.90 23.92 23.67 23.76 0.1M
2024-04-08 23.89 23.93 23.74 23.75 0.1M
2024-04-05 23.70 23.95 23.70 23.83 0.1M
2024-04-04 24.01 24.13 23.63 23.67 0.1M
2024-04-03 23.88 24.07 23.84 23.97 0.1M
2024-04-02 23.90 24.00 23.80 23.89 0.1M
2024-04-01 24.20 24.30 24.03 24.09 0.1M
2024-03-28 23.92 24.14 23.92 24.14 0.2M
2024-03-27 23.81 23.97 23.75 23.94 0.1M
2024-03-26 23.77 23.92 23.73 23.73 0.1M
2024-03-25 23.87 23.87 23.75 23.77 0.1M
2024-03-22 23.87 23.87 23.73 23.85 0.1M
2024-03-21 23.81 23.92 23.81 23.81 0.1M
2024-03-20 23.39 23.71 23.36 23.67 0.1M
2024-03-19 23.22 23.42 23.22 23.40 0.1M
2024-03-18 23.32 23.48 23.17 23.27 0.2M
2024-03-15 23.40 23.40 23.15 23.19 0.1M
2024-03-14 23.73 23.77 23.28 23.40 0.1M
2024-03-13 24.09 24.09 23.94 24.03 0.1M
2024-03-12 23.90 24.11 23.85 24.10 0.1M
2024-03-11 23.90 23.97 23.78 23.81 0.1M
2024-03-08 24.09 24.19 23.92 23.98 0.1M
2024-03-07 23.91 24.03 23.91 24.00 0.3M
2024-03-06 24.04 24.08 23.81 23.89 0.1M
2024-03-05 24.11 24.11 23.68 23.79 0.1M
2024-03-04 24.05 24.23 24.05 24.16 0.1M
2024-03-01 23.99 24.25 23.94 24.21 0.1M
2024-02-29 23.91 23.99 23.88 23.94 0.1M
2024-02-28 23.90 23.90 23.75 23.81 0.1M
2024-02-27 23.79 23.87 23.72 23.81 0.1M
2024-02-26 23.85 23.94 23.75 23.75 0.1M
2024-02-23 23.99 24.02 23.85 23.88 0.1M
2024-02-22 23.76 24.00 23.73 23.88 0.1M
2024-02-21 23.38 23.53 23.33 23.45 0.1M
2024-02-20 23.64 23.70 23.34 23.45 0.2M
2024-02-16 23.95 23.95 23.66 23.74 0.1M
2024-02-15 23.95 23.95 23.69 23.89 0.2M
2024-02-14 23.65 23.73 23.56 23.73 0.1M
2024-02-13 23.61 23.74 23.47 23.51 0.1M
2024-02-12 23.79 23.96 23.79 23.82 0.1M
2024-02-09 23.65 23.81 23.63 23.76 0.1M
2024-02-08 23.59 23.65 23.53 23.61 0.1M
2024-02-07 23.44 23.62 23.36 23.48 0.1M
2024-02-06 23.39 23.39 23.22 23.35 0.1M
2024-02-05 23.20 23.28 23.15 23.21 0.1M
2024-02-02 23.15 23.41 23.12 23.20 0.2M
2024-02-01 22.91 23.11 22.90 23.09 0.1M
2024-01-31 23.01 23.08 22.82 22.85 0.2M
2024-01-30 23.40 23.48 23.10 23.15 0.2M
2024-01-29 23.38 23.43 23.36 23.41 0.1M
2024-01-26 23.29 23.41 23.29 23.32 0.1M
2024-01-25 23.50 23.53 23.35 23.37 0.1M
2024-01-24 23.38 23.55 23.25 23.27 0.1M
2024-01-23 23.12 23.31 23.11 23.23 0.1M
2024-01-22 23.34 23.38 23.15 23.20 0.1M
2024-01-19 23.28 23.31 23.15 23.20 0.1M
2024-01-18 23.09 23.33 23.04 23.06 0.1M
2024-01-17 23.03 23.10 22.92 22.96 0.1M
2024-01-16 23.10 23.23 23.02 23.04 0.1M
2024-01-12 23.20 23.26 23.09 23.17 0.1M
2024-01-11 23.26 23.32 23.09 23.20 0.1M
2024-01-10 23.11 23.33 22.90 23.26 0.1M
2024-01-09 23.05 23.15 22.87 23.07 0.1M
2024-01-08 22.62 23.09 22.57 23.09 0.1M
2024-01-05 22.42 22.70 22.42 22.45 0.1M
2024-01-04 22.52 22.56 22.40 22.48 0.2M
2024-01-03 22.59 22.80 22.48 22.48 0.1M
2024-01-02 23.00 23.05 22.70 22.82 0.1M