Dark

NQ5HANDL
Nasdaq 5HANDL Index
index

Delayed

Sep 12, 2025

1306.15USD-0.072%(-0.94)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-12	1,305.7451	1,307.6224	1,305.3150	1,306.1475	-0.072%	0.000%
2025-09-11	1,302.7216	1,307.7134	1,302.6432	1,307.0877	+0.511%	-0.072%
2025-09-10	1,299.1229	1,302.0216	1,298.7736	1,300.4363	+0.366%	+0.439%
2025-09-09	1,295.2237	1,296.5404	1,293.2823	1,295.6877	+0.010%	+0.807%
2025-09-08	1,295.6049	1,295.9445	1,292.9844	1,295.5625	+0.147%	+0.817%
2025-09-05	1,296.8895	1,298.3893	1,289.5764	1,293.6647	+0.221%	+0.965%
2025-09-04	1,287.3007	1,290.8492	1,285.9389	1,290.8084	+0.478%	+1.188%
2025-09-03	1,282.3520	1,284.6731	1,281.6813	1,284.6731	+0.283%	+1.672%
2025-09-02	1,278.9920	1,281.2698	1,276.8826	1,281.0490	-0.687%	+1.959%
2025-08-29	1,291.2055	1,291.2954	1,288.6351	1,289.9147	-0.223%	+1.258%
2025-08-28	1,291.2540	1,293.0916	1,289.8497	1,292.7993	+0.157%	+1.033%
2025-08-27	1,286.9531	1,291.2893	1,286.8275	1,290.7729	+0.181%	+1.191%
2025-08-26	1,285.2491	1,288.4853	1,284.4890	1,288.4434	+0.237%	+1.374%
2025-08-25	1,288.2649	1,288.9411	1,285.3905	1,285.3918	-0.388%	+1.615%
2025-08-22	1,283.2391	1,292.4040	1,282.9590	1,290.3951	+0.847%	+1.221%
2025-08-21	1,280.3829	1,281.8031	1,277.9399	1,279.5594	-0.264%	+2.078%
2025-08-20	1,282.6919	1,283.5099	1,279.1059	1,282.9416	+0.065%	+1.809%
2025-08-19	1,281.6112	1,283.6856	1,280.5937	1,282.1094	+0.096%	+1.875%
2025-08-18	1,283.0489	1,283.2776	1,280.5416	1,280.8804	-0.140%	+1.973%
2025-08-15	1,286.1480	1,286.1755	1,282.5996	1,282.6704	-0.271%	+1.830%
2025-08-14	1,285.4206	1,286.7669	1,283.7396	1,286.1568	-0.201%	+1.554%
2025-08-13	1,286.9004	1,288.7452	1,285.6012	1,288.7452	+0.390%	+1.350%
2025-08-12	1,279.3168	1,283.7393	1,278.2463	1,283.7393	+0.441%	+1.746%
2025-08-11	1,279.8095	1,280.9562	1,277.0837	1,278.1003	-0.075%	+2.194%
2025-08-08	1,279.5674	1,281.4138	1,278.1086	1,279.0635	+0.035%	+2.117%
2025-08-07	1,281.3403	1,283.0215	1,276.9249	1,278.6150	-0.118%	+2.153%
2025-08-06	1,278.8587	1,281.1559	1,276.7092	1,280.1315	+0.106%	+2.032%
2025-08-05	1,282.1987	1,282.7750	1,277.4723	1,278.7795	-0.295%	+2.140%
2025-08-04	1,276.5277	1,282.6280	1,276.5011	1,282.5644	+0.742%	+1.839%
2025-08-01	1,274.5137	1,274.9331	1,269.0953	1,273.1190	-0.300%	+2.594%
2025-07-31	1,280.8214	1,283.1059	1,275.6999	1,276.9461	-0.135%	+2.287%
2025-07-30	1,280.3522	1,283.6465	1,276.0317	1,278.6678	-0.253%	+2.149%
2025-07-29	1,278.1073	1,281.9121	1,277.5128	1,281.9121	+0.472%	+1.891%
2025-07-28	1,279.1990	1,279.2984	1,274.8349	1,275.8950	-0.210%	+2.371%
2025-07-25	1,277.3110	1,279.1480	1,275.6188	1,278.5762	+0.173%	+2.156%
2025-07-24	1,275.0007	1,277.8725	1,274.5465	1,276.3663	+0.016%	+2.333%
2025-07-23	1,276.1762	1,276.5874	1,274.4290	1,276.1663	+0.050%	+2.349%
2025-07-22	1,272.8224	1,276.1350	1,272.5759	1,275.5322	+0.301%	+2.400%
2025-07-21	1,274.8569	1,276.1800	1,271.6349	1,271.7050	-0.002%	+2.708%
2025-07-18	1,271.2415	1,273.2864	1,271.0228	1,271.7265	+0.266%	+2.707%
2025-07-17	1,265.5451	1,268.8185	1,265.1427	1,268.3572	+0.263%	+2.979%
2025-07-16	1,264.4095	1,265.7294	1,258.5173	1,265.0321	+0.237%	+3.250%
2025-07-15	1,270.8775	1,271.0564	1,262.0350	1,262.0350	-0.518%	+3.495%
2025-07-14	1,265.7338	1,268.8068	1,265.4881	1,268.6119	+0.247%	+2.959%
2025-07-11	1,265.6949	1,267.4240	1,264.3687	1,265.4834	-0.383%	+3.213%
2025-07-10	1,267.4608	1,270.8919	1,266.1342	1,270.3429	+0.142%	+2.819%
2025-07-09	1,266.2272	1,268.5363	1,264.5221	1,268.5363	+0.442%	+2.965%
2025-07-08	1,262.7212	1,263.5844	1,260.9584	1,262.9522	-0.132%	+3.420%
2025-07-07	1,268.5491	1,268.7842	1,261.5307	1,264.6254	-0.494%	+3.283%
2025-07-03	1,268.8034	1,271.8852	1,268.7082	1,270.9070	+0.193%	+2.773%
2025-07-02	1,264.8457	1,268.4968	1,263.9415	1,268.4550	+0.132%	+2.972%
2025-07-01	1,267.1618	1,267.7806	1,264.3715	1,266.7802	-0.340%	+3.108%
2025-06-30	1,267.3429	1,271.5832	1,266.0908	1,271.0988	+0.438%	+2.757%
2025-06-27	1,265.5590	1,269.5935	1,262.7081	1,265.5502	+0.017%	+3.208%
2025-06-26	1,260.2460	1,265.7052	1,259.6163	1,265.3300	+0.564%	+3.226%
2025-06-25	1,260.6658	1,260.7668	1,257.0589	1,258.2323	-0.369%	+3.808%
2025-06-24	1,256.1117	1,263.5250	1,255.8521	1,262.8950	+0.697%	+3.425%
2025-06-23	1,250.5845	1,254.5444	1,249.4411	1,254.1575	+0.413%	+4.145%
2025-06-20	1,249.8452	1,251.5536	1,248.0614	1,249.0006	+0.038%	+4.575%
2025-06-18	1,249.2015	1,252.5059	1,247.2622	1,248.5251	+0.040%	+4.615%
2025-06-17	1,250.3361	1,251.5172	1,247.1588	1,248.0308	-0.221%	+4.657%
2025-06-16	1,252.5245	1,255.9833	1,249.4182	1,250.7982	+0.074%	+4.425%
2025-06-13	1,253.1658	1,253.7746	1,247.7716	1,249.8696	-0.570%	+4.503%
2025-06-12	1,252.7485	1,257.0343	1,252.5725	1,257.0343	+0.412%	+3.907%
2025-06-11	1,252.5592	1,253.6622	1,249.9627	1,251.8816	+0.148%	+4.335%
2025-06-10	1,248.6418	1,250.0744	1,246.8517	1,250.0299	+0.350%	+4.489%
2025-06-09	1,247.0328	1,249.0748	1,244.4839	1,245.6669	-0.087%	+4.855%
2025-06-06	1,247.2305	1,248.8399	1,244.7550	1,246.7557	+0.147%	+4.764%
2025-06-05	1,249.1942	1,249.5610	1,244.0719	1,244.9299	-0.218%	+4.917%
2025-06-04	1,248.6914	1,251.2403	1,247.6488	1,247.6488	+0.064%	+4.689%
2025-06-03	1,244.3578	1,247.1824	1,243.4514	1,246.8558	+0.285%	+4.755%
2025-06-02	1,238.2705	1,243.3130	1,234.9577	1,243.3130	-0.007%	+5.054%
2025-05-30	1,239.3504	1,244.1413	1,237.2851	1,243.3964	+0.215%	+5.047%
2025-05-29	1,241.7532	1,241.7853	1,237.0395	1,240.7324	+0.347%	+5.272%
2025-05-28	1,241.8257	1,242.1386	1,236.0249	1,236.4464	-0.453%	+5.637%
2025-05-27	1,236.3557	1,242.3120	1,234.5619	1,242.0694	+1.079%	+5.159%
2025-05-23	1,224.9785	1,230.0495	1,223.8759	1,228.8116	+0.016%	+6.294%
2025-05-22	1,227.1729	1,231.3064	1,223.8944	1,228.6126	+0.010%	+6.311%
2025-05-21	1,238.0554	1,239.4693	1,228.1736	1,228.4892	-1.195%	+6.321%
2025-05-20	1,242.8795	1,245.0635	1,241.8885	1,243.3503	-0.189%	+5.051%
2025-05-19	1,236.4856	1,246.0188	1,236.3750	1,245.7024	+0.024%	+4.852%
2025-05-16	1,243.3426	1,245.5684	1,240.7558	1,245.3999	+0.393%	+4.878%
2025-05-15	1,232.8152	1,240.7364	1,232.6788	1,240.5276	+0.674%	+5.290%
2025-05-14	1,234.3778	1,234.6456	1,230.6828	1,232.2191	-0.227%	+6.000%
2025-05-13	1,233.2287	1,237.0583	1,232.8926	1,235.0245	+0.225%	+5.759%
2025-05-12	1,234.3091	1,234.3129	1,229.4865	1,232.2493	+0.869%	+5.997%
2025-05-09	1,224.0293	1,224.5235	1,220.5127	1,221.6314	+0.059%	+6.918%
2025-05-08	1,226.4657	1,228.0648	1,220.6802	1,220.9149	-0.150%	+6.981%
2025-05-07	1,220.2284	1,224.2350	1,219.4712	1,222.7492	+0.290%	+6.821%
2025-05-06	1,217.4258	1,221.4762	1,215.5139	1,219.2091	-0.196%	+7.131%
2025-05-05	1,221.6301	1,223.9502	1,219.1317	1,221.6076	-0.294%	+6.920%
2025-05-02	1,223.4970	1,226.5460	1,222.3717	1,225.2141	+0.483%	+6.606%
2025-05-01	1,223.6174	1,226.2433	1,219.3292	1,219.3292	-0.200%	+7.120%
2025-04-30	1,215.8115	1,222.7871	1,209.4942	1,221.7732	-0.165%	+6.906%
2025-04-29	1,216.6258	1,224.5004	1,216.3443	1,223.7874	+0.381%	+6.730%
2025-04-28	1,215.3891	1,219.8421	1,212.9725	1,219.1429	+0.278%	+7.137%
2025-04-25	1,212.3526	1,215.7679	1,209.4444	1,215.7679	+0.386%	+7.434%
2025-04-24	1,201.1892	1,211.7774	1,200.0199	1,211.0982	+1.114%	+7.848%
2025-04-23	1,207.2390	1,210.3176	1,196.1271	1,197.7500	+0.660%	+9.050%
2025-04-22	1,183.7013	1,192.4503	1,183.3736	1,189.8911	+1.252%	+9.770%
2025-04-21	1,186.6802	1,186.7093	1,168.9320	1,175.1770	-1.515%	+11.145%
2025-04-17	1,192.7217	1,198.0445	1,192.1582	1,193.2550	+0.269%	+9.461%
2025-04-16	1,194.4475	1,197.5235	1,185.4839	1,190.0516	-0.601%	+9.756%
2025-04-15	1,196.5585	1,201.8355	1,196.3621	1,197.2424	+0.177%	+9.096%
2025-04-14	1,195.8209	1,198.5843	1,189.0638	1,195.1280	+0.924%	+9.289%
2025-04-11	1,171.2471	1,185.7541	1,164.1199	1,184.1817	+0.801%	+10.300%
2025-04-10	1,185.2022	1,186.7756	1,161.4697	1,174.7708	-1.878%	+11.183%
2025-04-09	1,144.2794	1,199.4228	1,140.1583	1,197.2547	+3.907%	+9.095%
2025-04-08	1,181.8535	1,184.0672	1,145.5601	1,152.2341	-1.087%	+13.358%
2025-04-07	1,155.2019	1,184.0974	1,147.9369	1,164.8908	-0.876%	+12.126%
2025-04-04	1,204.2182	1,205.0438	1,175.1887	1,175.1887	-3.275%	+11.144%
2025-04-03	1,222.7068	1,227.1825	1,214.3615	1,214.9794	-1.770%	+7.504%
2025-04-02	1,230.0105	1,236.9631	1,229.8024	1,236.8744	+0.283%	+5.601%
2025-04-01	1,228.8301	1,234.2530	1,226.1439	1,233.3837	+0.154%	+5.900%
2025-03-31	1,224.2204	1,232.8354	1,223.1660	1,231.4915	+0.356%	+6.062%
2025-03-28	1,232.6719	1,232.7902	1,226.0817	1,227.1194	-0.316%	+6.440%
2025-03-27	1,232.1274	1,235.2052	1,230.3868	1,231.0061	-0.300%	+6.104%
2025-03-26	1,240.1098	1,240.8893	1,233.3433	1,234.7050	-0.467%	+5.786%
2025-03-25	1,242.1696	1,242.2507	1,239.0643	1,240.4974	-0.056%	+5.292%
2025-03-24	1,239.1302	1,242.6535	1,238.8219	1,241.1871	+0.497%	+5.234%
2025-03-21	1,234.4295	1,235.3655	1,231.8833	1,235.0460	-0.232%	+5.757%
2025-03-20	1,237.2323	1,241.8833	1,236.4236	1,237.9226	+0.005%	+5.511%
2025-03-19	1,231.7365	1,240.9151	1,230.8610	1,237.8650	+0.574%	+5.516%
2025-03-18	1,232.7458	1,232.7458	1,228.6136	1,230.7976	-0.363%	+6.122%
2025-03-17	1,228.8137	1,237.6680	1,228.6933	1,235.2815	+0.588%	+5.737%
2025-03-14	1,220.5854	1,228.3045	1,219.7017	1,228.0650	+0.908%	+6.358%
2025-03-13	1,220.7950	1,222.0424	1,215.1589	1,217.0086	-0.412%	+7.324%
2025-03-12	1,225.0992	1,225.8255	1,219.0597	1,222.0462	+0.030%	+6.882%
2025-03-11	1,227.4857	1,229.3454	1,218.7963	1,221.6833	-0.503%	+6.914%
2025-03-10	1,232.2787	1,234.2057	1,223.3209	1,227.8569	-0.641%	+6.376%
2025-03-07	1,233.0275	1,237.1801	1,228.9507	1,235.7837	+0.319%	+5.694%
2025-03-06	1,237.2171	1,237.5734	1,230.2843	1,231.8550	-1.023%	+6.031%
2025-03-05	1,241.5893	1,245.9856	1,236.5988	1,244.5880	+0.151%	+4.946%
2025-03-04	1,249.1599	1,250.3266	1,241.7823	1,242.7077	-0.796%	+5.105%
2025-03-03	1,258.5206	1,260.5778	1,248.5850	1,252.6788	-0.617%	+4.268%
2025-02-28	1,250.2294	1,260.4599	1,248.8196	1,260.4599	+1.043%	+3.625%
2025-02-27	1,256.3167	1,256.6109	1,247.3476	1,247.4532	-0.716%	+4.705%
2025-02-26	1,255.7270	1,258.9395	1,253.2688	1,256.4519	+0.160%	+3.955%
2025-02-25	1,255.1180	1,256.1869	1,249.3446	1,254.4417	+0.143%	+4.122%
2025-02-24	1,255.6553	1,256.7338	1,251.5744	1,252.6542	-0.182%	+4.270%
2025-02-21	1,260.8731	1,261.0041	1,253.3695	1,254.9432	-0.438%	+4.080%
2025-02-20	1,259.3266	1,260.9137	1,256.2578	1,260.4702	-0.050%	+3.624%
2025-02-19	1,257.4915	1,261.0992	1,257.0456	1,261.0992	+0.180%	+3.572%
2025-02-18	1,257.9051	1,259.5572	1,257.2422	1,258.8330	+0.044%	+3.759%
2025-02-14	1,260.9748	1,262.0638	1,258.1236	1,258.2849	+0.074%	+3.804%
2025-02-13	1,250.2795	1,257.3567	1,250.0657	1,257.3567	+0.861%	+3.880%
2025-02-12	1,242.8450	1,248.8784	1,242.2560	1,246.6262	-0.547%	+4.775%
2025-02-11	1,250.6789	1,253.5618	1,248.7655	1,253.4874	-0.033%	+4.201%
2025-02-10	1,253.1237	1,255.4676	1,251.2236	1,253.8969	+0.381%	+4.167%
2025-02-07	1,254.4699	1,254.8045	1,248.3972	1,249.1338	-0.550%	+4.564%
2025-02-06	1,258.0356	1,258.1247	1,252.8146	1,256.0446	-0.117%	+3.989%
2025-02-05	1,252.2836	1,258.0058	1,251.1516	1,257.5114	+0.671%	+3.868%
2025-02-04	1,243.3394	1,249.5749	1,242.8969	1,249.1249	+0.262%	+4.565%
2025-02-03	1,237.7071	1,247.5650	1,237.6019	1,245.8583	-0.234%	+4.839%
2025-01-31	1,256.7234	1,258.7415	1,247.4941	1,248.7768	-0.498%	+4.594%
2025-01-30	1,255.0262	1,255.0262	1,255.0262	1,255.0262	+0.567%	+4.073%
2025-01-29	1,250.0246	1,252.4674	1,244.2509	1,247.9541	-0.167%	+4.663%
2025-01-28	1,248.3074	1,250.6688	1,245.4869	1,250.0429	+0.054%	+4.488%
2025-01-27	1,247.2491	1,249.3633	1,244.4021	1,249.3633	-0.554%	+4.545%
2025-01-24	1,255.2792	1,258.3648	1,255.2792	1,256.3243	+0.066%	+3.966%
2025-01-23	1,252.3621	1,255.4913	1,251.2020	1,255.4913	+0.133%	+4.035%
2025-01-22	1,259.7850	1,259.7874	1,253.5229	1,253.8272	-0.322%	+4.173%
2025-01-21	1,253.2233	1,257.8754	1,253.0297	1,257.8754	+0.687%	+3.838%
2025-01-17	1,248.6015	1,250.0357	1,247.4391	1,249.2985	+0.493%	+4.550%
2025-01-16	1,238.2781	1,244.1501	1,236.7022	1,243.1710	+0.452%	+5.066%
2025-01-15	1,237.5460	1,240.0295	1,235.6256	1,237.5710	+1.161%	+5.541%
2025-01-14	1,221.8207	1,225.2097	1,219.5307	1,223.3668	+0.321%	+6.767%
2025-01-13	1,215.3576	1,219.4541	1,214.1015	1,219.4541	+0.063%	+7.109%
2025-01-10	1,225.2443	1,226.2410	1,217.9238	1,218.6810	-1.017%	+7.177%
2025-01-08	1,227.2605	1,231.4170	1,226.0396	1,231.2007	+0.229%	+6.087%
2025-01-07	1,238.0060	1,238.6636	1,227.0153	1,228.3816	-0.637%	+6.331%
2025-01-06	1,238.6794	1,240.4500	1,235.0946	1,236.2508	-0.025%	+5.654%
2025-01-03	1,234.0933	1,237.7428	1,233.5582	1,236.5576	+0.502%	+5.628%
2025-01-02	1,233.7575	1,236.0563	1,226.0727	1,230.3871	+0.100%	+6.157%
2024-12-31	1,233.4257	1,235.3840	1,227.8404	1,229.1528	-0.188%	+6.264%
2024-12-30	1,230.3934	1,233.6607	1,226.9189	1,231.4727	-0.197%	+6.064%
2024-12-27	1,236.6307	1,238.0708	1,231.3055	1,233.8993	-0.554%	+5.855%
2024-12-26	1,238.1360	1,241.1489	1,237.4559	1,240.7713	-0.102%	+5.269%
2024-12-24	1,234.4917	1,242.0411	1,233.9726	1,242.0411	+0.569%	+5.161%
2024-12-23	1,233.5689	1,235.6539	1,228.7757	1,235.0190	+0.012%	+5.759%
2024-12-20	1,226.3522	1,240.5863	1,225.7995	1,234.8655	+0.708%	+5.772%
2024-12-19	1,231.9700	1,234.4561	1,226.0269	1,226.1818	-0.294%	+6.522%
2024-12-18	1,252.3718	1,254.3431	1,229.4975	1,229.7984	-1.933%	+6.208%
2024-12-17	1,253.6974	1,255.7182	1,252.4105	1,254.0446	-0.262%	+4.155%
2024-12-16	1,259.1388	1,260.3692	1,257.1124	1,257.3379	+0.062%	+3.882%
2024-12-13	1,260.6979	1,260.9097	1,255.9517	1,256.5569	-0.162%	+3.947%
2024-12-12	1,261.7624	1,263.3697	1,258.5912	1,258.5996	-0.324%	+3.778%
2024-12-11	1,264.8468	1,265.7168	1,262.6878	1,262.6878	+0.091%	+3.442%
2024-12-10	1,265.2290	1,265.2290	1,260.8845	1,261.5369	-0.358%	+3.536%
2024-12-09	1,272.1061	1,272.5255	1,265.6400	1,266.0720	-0.503%	+3.165%
2024-12-06	1,273.9903	1,274.9328	1,271.0042	1,272.4712	+0.096%	+2.647%
2024-12-05	1,269.8446	1,272.2968	1,269.2847	1,271.2510	+0.022%	+2.745%
2024-12-04	1,268.8878	1,270.9717	1,267.9438	1,270.9717	+0.164%	+2.768%
2024-12-03	1,269.3182	1,269.3407	1,268.7288	1,268.8933	-0.185%	+2.936%
2024-12-02	1,272.0409	1,272.5890	1,269.3461	1,271.2455	-0.344%	+2.745%
2024-11-29	1,272.1946	1,276.7573	1,272.0548	1,275.6287	+0.530%	+2.392%
2024-11-27	1,269.1902	1,270.4851	1,268.4970	1,268.9023	+0.150%	+2.935%
2024-11-26	1,263.9861	1,267.0054	1,262.8370	1,267.0054	+0.235%	+3.089%
2024-11-25	1,264.8247	1,266.2358	1,260.8368	1,264.0327	+0.572%	+3.332%
2024-11-22	1,255.2722	1,257.5462	1,254.6815	1,256.8440	+0.239%	+3.923%
2024-11-21	1,250.3208	1,254.5821	1,248.2736	1,253.8502	+0.474%	+4.171%
2024-11-20	1,247.4727	1,248.3895	1,243.8699	1,247.9331	-0.104%	+4.665%
2024-11-19	1,244.1122	1,249.4213	1,243.4581	1,249.2267	+0.261%	+4.556%
2024-11-18	1,240.9504	1,246.1856	1,240.8688	1,245.9777	+0.347%	+4.829%
2024-11-15	1,241.6940	1,242.2026	1,239.9237	1,241.6728	-0.301%	+5.193%
2024-11-14	1,249.7082	1,249.9287	1,244.9226	1,245.4161	-0.255%	+4.876%
2024-11-13	1,252.2671	1,252.3105	1,247.7690	1,248.6007	-0.124%	+4.609%
2024-11-12	1,255.4354	1,256.1384	1,248.4537	1,250.1570	-0.578%	+4.479%
2024-11-11	1,258.7917	1,259.5820	1,256.4569	1,257.4290	-0.143%	+3.874%
2024-11-08	1,256.3890	1,260.0552	1,256.2241	1,259.2265	+0.411%	+3.726%
2024-11-07	1,249.4404	1,255.8438	1,249.0700	1,254.0700	+0.674%	+4.153%
2024-11-06	1,244.0171	1,246.7235	1,240.6304	1,245.6709	+0.399%	+4.855%
2024-11-05	1,231.5602	1,240.7247	1,231.2413	1,240.7247	+0.751%	+5.273%
2024-11-04	1,232.2701	1,234.6253	1,229.5629	1,231.4773	+0.220%	+6.063%
2024-11-01	1,234.9356	1,236.6121	1,228.5054	1,228.7740	-0.394%	+6.297%
2024-10-31	1,238.3510	1,238.5867	1,233.6170	1,233.6339	-0.714%	+5.878%
2024-10-30	1,245.7333	1,247.6438	1,242.2576	1,242.5020	-0.168%	+5.122%
2024-10-29	1,241.1529	1,245.0661	1,239.1171	1,244.5874	+0.008%	+4.946%
2024-10-28	1,246.9672	1,247.6366	1,244.3387	1,244.4922	+0.027%	+4.954%
2024-10-25	1,250.8734	1,251.9928	1,243.9868	1,244.1566	-0.252%	+4.983%
2024-10-24	1,247.2524	1,248.3102	1,245.8945	1,247.3010	+0.124%	+4.718%
2024-10-23	1,246.6591	1,247.5618	1,242.0986	1,245.7503	-0.334%	+4.848%
2024-10-22	1,248.0089	1,250.7591	1,247.3492	1,249.9277	+0.028%	+4.498%
2024-10-21	1,255.1042	1,255.1626	1,248.6554	1,249.5772	-0.647%	+4.527%
2024-10-18	1,257.0311	1,258.2295	1,256.0772	1,257.7147	+0.235%	+3.851%
2024-10-17	1,259.7002	1,259.7002	1,254.7612	1,254.7647	-0.362%	+4.095%
2024-10-16	1,256.3960	1,259.6874	1,255.4089	1,259.3199	+0.362%	+3.718%
2024-10-15	1,256.7724	1,258.0889	1,254.2443	1,254.7821	-0.052%	+4.094%
2024-10-14	1,250.5191	1,255.6526	1,250.0912	1,255.4402	+0.317%	+4.039%
2024-10-11	1,247.2785	1,251.8967	1,246.7478	1,251.4698	+0.328%	+4.369%
2024-10-10	1,247.1849	1,248.7264	1,245.4613	1,247.3756	-0.132%	+4.712%
2024-10-09	1,245.4208	1,249.1164	1,244.9985	1,249.0303	+0.172%	+4.573%
2024-10-08	1,244.2064	1,247.1092	1,243.0473	1,246.8865	+0.296%	+4.753%
2024-10-07	1,247.6988	1,247.7114	1,242.1114	1,243.2048	-0.608%	+5.063%
2024-10-05	1,250.8053	1,250.8053	1,250.8053	1,250.8053	0.000%	+4.425%
2024-10-04	1,250.7554	1,251.5567	1,247.0900	1,250.8053	-0.087%	+4.425%
2024-10-03	1,252.9952	1,254.1674	1,250.8679	1,251.8946	-0.286%	+4.334%
2024-10-02	1,253.6788	1,255.7040	1,251.8804	1,255.4910	-0.145%	+4.035%
2024-10-01	1,259.5250	1,259.5250	1,255.0201	1,257.3174	-0.243%	+3.884%
2024-09-30	1,258.8217	1,260.5194	1,254.8452	1,260.3804	+0.056%	+3.631%
2024-09-27	1,259.9305	1,261.1796	1,259.0896	1,259.6708	+0.166%	+3.690%
2024-09-26	1,261.9076	1,261.9076	1,256.1953	1,257.5851	-0.039%	+3.862%
2024-09-25	1,261.1942	1,261.5408	1,257.4487	1,258.0794	-0.329%	+3.821%
2024-09-24	1,260.3538	1,262.5108	1,259.4119	1,262.2315	+0.069%	+3.479%
2024-09-23	1,258.9671	1,261.6224	1,258.8752	1,261.3564	+0.214%	+3.551%
2024-09-20	1,257.3846	1,259.8231	1,255.0279	1,258.6604	-0.015%	+3.773%
2024-09-19	1,260.2989	1,260.3019	1,256.4620	1,258.8520	+0.498%	+3.757%
2024-09-18	1,256.3395	1,261.5434	1,252.2781	1,252.6198	-0.328%	+4.273%
2024-09-17	1,259.7143	1,260.4610	1,255.5331	1,256.7435	-0.101%	+3.931%
2024-09-16	1,255.7751	1,258.3492	1,254.4081	1,258.0154	+0.265%	+3.826%
2024-09-13	1,250.6873	1,255.1466	1,250.5616	1,254.6865	+0.513%	+4.102%
2024-09-12	1,245.4723	1,248.6455	1,243.6642	1,248.2799	+0.280%	+4.636%
2024-09-11	1,239.1365	1,245.7045	1,233.1715	1,244.7934	+0.285%	+4.929%
2024-09-10	1,237.5109	1,241.2914	1,235.7082	1,241.2613	+0.456%	+5.227%
2024-09-09	1,231.9199	1,236.7887	1,231.3532	1,235.6320	+0.573%	+5.707%
2024-09-06	1,236.6526	1,237.6678	1,227.3968	1,228.5934	-0.597%	+6.312%
2024-09-05	1,237.7788	1,238.8980	1,232.8647	1,235.9725	+0.031%	+5.678%
2024-09-04	1,232.0269	1,238.0720	1,232.0269	1,235.5952	+0.242%	+5.710%
2024-09-03	1,238.6344	1,238.7057	1,230.6967	1,232.6161	-0.766%	+5.965%
2024-08-30	1,240.3363	1,242.1307	1,236.5842	1,242.1307	+0.304%	+5.154%
2024-08-29	1,237.6068	1,241.6427	1,236.7269	1,238.3667	+0.235%	+5.473%
2024-08-28	1,239.9832	1,240.3378	1,233.9075	1,235.4687	-0.356%	+5.721%
2024-08-27	1,238.1492	1,240.7710	1,237.4292	1,239.8872	-0.073%	+5.344%
2024-08-26	1,243.5880	1,244.3140	1,239.8190	1,240.7950	-0.082%	+5.267%
2024-08-23	1,236.9486	1,241.9476	1,236.0524	1,241.8135	+0.742%	+5.181%
2024-08-22	1,238.7264	1,238.9309	1,231.8012	1,232.6666	-0.481%	+5.961%
2024-08-21	1,236.1700	1,239.5694	1,235.6414	1,238.6209	+0.351%	+5.452%
2024-08-20	1,235.2664	1,235.5713	1,233.0802	1,234.2912	-0.038%	+5.822%
2024-08-19	1,229.6304	1,234.7644	1,229.4248	1,234.7644	+0.448%	+5.781%
2024-08-16	1,224.6914	1,229.2602	1,224.6803	1,229.2602	+0.322%	+6.255%
2024-08-15	1,221.1654	1,226.1191	1,220.2615	1,225.3107	+0.436%	+6.597%
2024-08-14	1,216.0929	1,220.7846	1,216.0332	1,219.9921	+0.378%	+7.062%
2024-08-13	1,210.5056	1,215.4603	1,209.2407	1,215.3986	+0.790%	+7.467%
2024-08-12	1,207.2593	1,207.7947	1,204.1859	1,205.8759	-0.094%	+8.315%
2024-08-09	1,206.3428	1,207.1150	1,203.4536	1,207.0081	+0.219%	+8.214%
2024-08-08	1,196.5427	1,204.3946	1,196.2108	1,204.3764	+0.691%	+8.450%
2024-08-07	1,206.3875	1,209.2000	1,195.3878	1,196.1116	-0.391%	+9.199%
2024-08-06	1,198.5204	1,208.3223	1,197.9858	1,200.8055	+0.340%	+8.773%
2024-08-05	1,196.6626	1,202.6005	1,194.2957	1,196.7403	-1.475%	+9.142%
2024-08-02	1,214.3748	1,215.7852	1,207.6898	1,214.6524	-0.137%	+7.533%
2024-08-01	1,221.3335	1,223.9248	1,212.7706	1,216.3140	-0.344%	+7.386%
2024-07-31	1,219.1754	1,221.7633	1,217.3348	1,220.5174	+0.811%	+7.016%
2024-07-30	1,213.4014	1,213.5366	1,207.9022	1,210.7023	-0.067%	+7.883%
2024-07-29	1,213.2964	1,213.3073	1,209.2630	1,211.5175	+0.093%	+7.811%
2024-07-26	1,206.7952	1,211.7987	1,206.4194	1,210.3890	+0.757%	+7.911%
2024-07-25	1,204.6021	1,210.3750	1,201.2517	1,201.2966	-0.163%	+8.728%
2024-07-24	1,213.4169	1,213.5588	1,202.8373	1,203.2567	-1.055%	+8.551%
2024-07-23	1,218.0002	1,219.3175	1,215.9608	1,216.0870	-0.131%	+7.406%
2024-07-22	1,216.4552	1,218.3368	1,214.3335	1,217.6787	+0.414%	+7.265%
2024-07-19	1,216.4973	1,216.4973	1,212.0947	1,212.6576	-0.356%	+7.710%
2024-07-18	1,221.2739	1,223.9909	1,215.2647	1,216.9867	-0.356%	+7.326%
2024-07-17	1,221.4431	1,224.0429	1,221.3178	1,221.3324	-0.387%	+6.944%
2024-07-16	1,222.2066	1,226.2202	1,221.6873	1,226.0815	+0.497%	+6.530%
2024-07-15	1,221.0400	1,222.6360	1,218.9767	1,220.0213	-0.060%	+7.059%
2024-07-12	1,217.3718	1,222.7299	1,217.1354	1,220.7592	+0.466%	+6.995%
2024-07-11	1,217.4405	1,219.3984	1,214.4377	1,215.1002	+0.191%	+7.493%
2024-07-10	1,209.4875	1,212.9387	1,208.4617	1,212.7783	+0.386%	+7.699%
2024-07-09	1,208.4558	1,209.1308	1,206.8132	1,208.1147	-0.038%	+8.115%
2024-07-08	1,208.5447	1,209.2033	1,207.4238	1,208.5703	+0.019%	+8.074%
2024-07-05	1,205.8002	1,208.4411	1,203.6422	1,208.3456	+0.414%	+8.094%
2024-07-03	1,198.6526	1,203.3661	1,198.6359	1,203.3661	+0.494%	+8.541%
2024-07-02	1,193.4450	1,197.4547	1,193.3545	1,197.4547	+0.448%	+9.077%
2024-07-01	1,194.6776	1,195.4047	1,189.6670	1,192.1180	-0.464%	+9.565%
2024-06-28	1,203.1976	1,204.4559	1,197.2105	1,197.6718	-0.326%	+9.057%
2024-06-27	1,200.3476	1,202.1799	1,199.4181	1,201.5926	+0.186%	+8.701%
2024-06-26	1,198.2355	1,199.5820	1,197.2666	1,199.3563	-0.270%	+8.904%
2024-06-25	1,202.4842	1,202.7925	1,199.9685	1,202.6019	+0.025%	+8.610%
2024-06-24	1,201.1329	1,204.1843	1,200.9600	1,202.3070	+0.116%	+8.637%
2024-06-21	1,201.9515	1,202.3493	1,200.1408	1,200.9147	-0.018%	+8.763%
2024-06-20	1,200.6568	1,201.7481	1,199.8365	1,201.1259	-0.096%	+8.744%
2024-06-18	1,200.0509	1,202.9317	1,200.0398	1,202.2763	+0.245%	+8.640%
2024-06-17	1,194.3739	1,200.2949	1,193.6752	1,199.3372	+0.150%	+8.906%
2024-06-14	1,196.3618	1,197.5362	1,195.3753	1,197.5362	+0.003%	+9.070%
2024-06-13	1,197.7158	1,198.1165	1,194.6030	1,197.4985	+0.280%	+9.073%
2024-06-12	1,197.5655	1,199.4765	1,193.6311	1,194.1537	+0.558%	+9.379%
2024-06-11	1,184.9842	1,188.3476	1,182.8860	1,187.5273	+0.109%	+9.989%
2024-06-10	1,182.7274	1,186.2321	1,182.3095	1,186.2321	+0.161%	+10.109%
2024-06-07	1,184.5375	1,187.0346	1,183.2722	1,184.3255	-0.471%	+10.286%
2024-06-06	1,188.1336	1,189.9313	1,188.1173	1,189.9313	+0.047%	+9.767%
2024-06-05	1,185.2410	1,189.3755	1,181.8056	1,189.3755	+0.584%	+9.818%
2024-06-04	1,178.9381	1,182.5704	1,178.4334	1,182.4712	+0.323%	+10.459%
2024-06-03	1,179.3923	1,180.0021	1,174.8651	1,178.6693	-0.041%	+10.815%
2024-05-31	1,173.6174	1,179.1544	1,170.6957	1,179.1544	+0.722%	+10.770%
2024-05-30	1,170.3222	1,172.3877	1,169.6152	1,170.7012	+0.081%	+11.570%
2024-05-29	1,171.1941	1,171.2061	1,169.0417	1,169.7566	-0.556%	+11.660%
2024-05-28	1,181.4050	1,181.6076	1,174.1108	1,176.3002	-0.286%	+11.039%
2024-05-24	1,178.1271	1,180.4977	1,176.8503	1,179.6702	+0.314%	+10.721%
2024-05-23	1,186.5825	1,186.5825	1,175.3355	1,175.9781	-0.650%	+11.069%
2024-05-22	1,185.5513	1,186.2590	1,182.1165	1,183.6745	-0.291%	+10.347%
2024-05-21	1,186.4076	1,187.3204	1,185.8041	1,187.1340	+0.070%	+10.025%
2024-05-20	1,185.3612	1,187.3414	1,185.1587	1,186.3080	+0.036%	+10.102%
2024-05-17	1,185.4284	1,185.8778	1,184.2243	1,185.8778	-0.026%	+10.142%
2024-05-16	1,188.9799	1,189.4438	1,185.9196	1,186.1844	-0.208%	+10.113%
2024-05-15	1,184.9321	1,188.6585	1,183.4114	1,188.6585	+0.840%	+9.884%
2024-05-14	1,176.5392	1,178.8656	1,175.6895	1,178.7575	+0.360%	+10.807%
2024-05-13	1,177.6041	1,177.9289	1,174.1735	1,174.5251	+0.051%	+11.206%
2024-05-10	1,176.2464	1,176.6496	1,173.1875	1,173.9312	-0.151%	+11.263%
2024-05-09	1,172.0379	1,175.8579	1,171.1556	1,175.7063	+0.217%	+11.095%
2024-05-08	1,171.4513	1,173.6389	1,171.1311	1,173.1570	-0.099%	+11.336%
2024-05-07	1,174.6653	1,176.1299	1,173.6299	1,174.3216	+0.215%	+11.226%
2024-05-06	1,169.7670	1,171.7986	1,168.5824	1,171.7986	+0.404%	+11.465%
2024-05-03	1,167.5300	1,168.8135	1,163.5371	1,167.0847	+0.820%	+11.915%
2024-05-02	1,154.1803	1,158.5534	1,149.7841	1,157.5935	+0.638%	+12.833%
2024-05-01	1,150.0139	1,157.7081	1,148.3235	1,150.2559	-0.130%	+13.553%
2024-04-30	1,159.4563	1,160.2108	1,151.6206	1,151.7576	-0.964%	+13.405%
2024-04-29	1,161.9275	1,163.1107	1,160.1668	1,162.9649	+0.409%	+12.312%
2024-04-26	1,156.9037	1,160.0068	1,156.6647	1,158.2318	+0.366%	+12.771%
2024-04-25	1,149.4325	1,154.6467	1,146.8407	1,154.0032	-0.347%	+13.184%
2024-04-24	1,158.2757	1,158.3671	1,154.9757	1,158.0174	-0.069%	+12.792%
2024-04-23	1,153.0110	1,160.1998	1,152.3503	1,158.8160	+0.580%	+12.714%
2024-04-22	1,148.7027	1,153.5249	1,147.5781	1,152.1311	+0.416%	+13.368%
2024-04-19	1,148.4064	1,149.9710	1,145.5932	1,147.3590	-0.022%	+13.839%
2024-04-18	1,149.9731	1,151.6928	1,146.3939	1,147.6135	-0.121%	+13.814%
2024-04-17	1,151.6346	1,152.6113	1,147.1134	1,149.0043	+0.089%	+13.676%
2024-04-16	1,149.6191	1,150.5787	1,146.4480	1,147.9795	-0.349%	+13.778%
2024-04-15	1,164.1287	1,164.3649	1,150.4779	1,151.9989	-0.965%	+13.381%
2024-04-12	1,168.2209	1,169.1887	1,162.3561	1,163.2237	-0.502%	+12.287%
2024-04-11	1,169.5230	1,170.5454	1,163.6930	1,169.0941	+0.214%	+11.723%
2024-04-10	1,170.2911	1,171.7203	1,164.7290	1,166.5998	-1.302%	+11.962%
2024-04-09	1,181.9525	1,182.5009	1,177.6468	1,181.9952	+0.272%	+10.504%
2024-04-08	1,178.1339	1,179.8290	1,177.7578	1,178.7910	+0.010%	+10.804%
2024-04-05	1,175.3481	1,181.4654	1,175.1673	1,178.6682	+0.097%	+10.816%
2024-04-04	1,186.8039	1,186.9555	1,176.8096	1,177.5267	-0.344%	+10.923%
2024-04-03	1,177.5950	1,182.6375	1,177.1157	1,181.5932	+0.108%	+10.541%
2024-04-02	1,178.5785	1,180.3751	1,177.2201	1,180.3207	-0.301%	+10.660%
2024-04-01	1,188.6246	1,188.6474	1,182.9700	1,183.8838	-0.625%	+10.327%
2024-03-28	1,191.8953	1,193.3566	1,191.3321	1,191.3321	-0.068%	+9.638%
2024-03-27	1,188.0239	1,192.1442	1,187.3441	1,192.1442	+0.659%	+9.563%
2024-03-26	1,186.4034	1,186.4467	1,184.2355	1,184.3400	-0.058%	+10.285%
2024-03-25	1,186.9639	1,187.5101	1,184.9885	1,185.0230	-0.258%	+10.221%

.dark-mode .SpCXn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpCXn6{ color: #333333; background-color: white; border: 2px solid #333333; }NQ5HANDLNasdaq 5HANDL Indexindex

NQ5HANDL
Nasdaq 5HANDL Index
index