Dark

NQ5HANDLT
Nasdaq 5HANDL TR Index
index

Delayed

Sep 12, 2025

1638.50USD-0.072%(-1.18)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-12	1,637.9941	1,640.3491	1,637.4546	1,638.4989	-0.072%	0.000%
2025-09-11	1,634.2012	1,640.4633	1,634.1030	1,639.6783	+0.511%	-0.072%
2025-09-10	1,629.6868	1,633.3232	1,629.2487	1,631.3345	+0.366%	+0.439%
2025-09-09	1,624.7956	1,626.4473	1,622.3601	1,625.3776	+0.010%	+0.807%
2025-09-08	1,625.2737	1,625.6998	1,621.9865	1,625.2206	+0.147%	+0.817%
2025-09-05	1,626.8852	1,628.7666	1,617.7112	1,622.8398	+0.221%	+0.965%
2025-09-04	1,614.8565	1,619.3080	1,613.1482	1,619.2567	+0.478%	+1.188%
2025-09-03	1,608.6486	1,611.5604	1,607.8072	1,611.5604	+0.283%	+1.672%
2025-09-02	1,604.4388	1,607.2905	1,601.7978	1,607.0140	-0.491%	+1.959%
2025-08-29	1,616.5533	1,616.6658	1,613.3352	1,614.9372	-0.223%	+1.459%
2025-08-28	1,616.6140	1,618.9146	1,614.8558	1,618.5486	+0.157%	+1.233%
2025-08-27	1,611.2294	1,616.6582	1,611.0722	1,616.0116	+0.181%	+1.392%
2025-08-26	1,609.0960	1,613.1476	1,608.1445	1,613.0951	+0.237%	+1.575%
2025-08-25	1,612.8718	1,613.7184	1,609.2731	1,609.2746	-0.388%	+1.816%
2025-08-22	1,606.5795	1,618.0537	1,606.2288	1,615.5386	+0.847%	+1.421%
2025-08-21	1,603.0037	1,604.7818	1,599.9451	1,601.9726	-0.264%	+2.280%
2025-08-20	1,605.8945	1,606.9186	1,601.4049	1,606.2071	+0.065%	+2.010%
2025-08-19	1,604.5415	1,607.1384	1,603.2678	1,605.1652	+0.106%	+2.077%
2025-08-18	1,606.1846	1,606.4709	1,603.0459	1,603.4701	-0.137%	+2.185%
2025-08-15	1,610.0294	1,610.0639	1,605.5875	1,605.6761	-0.271%	+2.044%
2025-08-14	1,609.1188	1,610.8042	1,607.0145	1,610.0405	-0.201%	+1.768%
2025-08-13	1,610.9713	1,613.2807	1,609.3449	1,613.2807	+0.390%	+1.563%
2025-08-12	1,601.4780	1,607.0142	1,600.1379	1,607.0142	+0.441%	+1.959%
2025-08-11	1,602.0948	1,603.5302	1,598.6826	1,599.9551	-0.075%	+2.409%
2025-08-08	1,601.7917	1,604.1031	1,599.9656	1,601.1609	+0.035%	+2.332%
2025-08-07	1,604.0080	1,606.1107	1,598.4856	1,600.5994	-0.029%	+2.368%
2025-08-06	1,599.4795	1,602.3527	1,596.7911	1,601.0714	+0.106%	+2.338%
2025-08-05	1,603.6569	1,604.3777	1,597.7456	1,599.3805	-0.295%	+2.446%
2025-08-04	1,596.5642	1,604.1939	1,596.5309	1,604.1142	+0.742%	+2.144%
2025-08-01	1,594.0418	1,594.5653	1,587.2783	1,592.3009	-0.102%	+2.901%
2025-07-31	1,598.7682	1,601.6198	1,592.3753	1,593.9310	-0.135%	+2.796%
2025-07-30	1,598.1826	1,602.2946	1,592.7895	1,596.0801	-0.253%	+2.658%
2025-07-29	1,595.3804	1,600.1296	1,594.6384	1,600.1296	+0.472%	+2.398%
2025-07-28	1,596.7431	1,596.8672	1,591.2957	1,592.6189	-0.210%	+2.881%
2025-07-25	1,594.3864	1,596.6795	1,592.2741	1,595.9657	+0.173%	+2.665%
2025-07-24	1,591.5026	1,595.0873	1,590.9357	1,593.2072	+0.016%	+2.843%
2025-07-23	1,592.9699	1,593.4832	1,590.7890	1,592.9576	+0.050%	+2.859%
2025-07-22	1,588.7839	1,592.9184	1,588.4762	1,592.1661	+0.311%	+2.910%
2025-07-21	1,591.1650	1,592.8164	1,587.1437	1,587.2312	+0.001%	+3.230%
2025-07-18	1,586.6178	1,589.1701	1,586.3449	1,587.2232	+0.266%	+3.231%
2025-07-17	1,579.5082	1,583.5937	1,579.0060	1,583.0180	+0.263%	+3.505%
2025-07-16	1,578.0909	1,579.7383	1,570.7369	1,578.8680	+0.237%	+3.777%
2025-07-15	1,586.1635	1,586.3868	1,575.1274	1,575.1274	-0.518%	+4.023%
2025-07-14	1,579.7437	1,583.5791	1,579.4371	1,583.3359	+0.247%	+3.484%
2025-07-11	1,579.6952	1,581.8533	1,578.0401	1,579.4313	-0.383%	+3.740%
2025-07-10	1,581.8992	1,586.1816	1,580.2435	1,585.4963	+0.142%	+3.343%
2025-07-09	1,580.3595	1,583.2415	1,578.2314	1,583.2415	+0.442%	+3.490%
2025-07-08	1,575.9838	1,577.0611	1,573.7836	1,576.2721	-0.132%	+3.948%
2025-07-07	1,583.2575	1,583.5509	1,574.4980	1,578.3604	-0.494%	+3.810%
2025-07-03	1,583.5748	1,587.4213	1,583.4561	1,586.2003	+0.193%	+3.297%
2025-07-02	1,578.6354	1,583.1923	1,577.5069	1,583.1401	+0.132%	+3.497%
2025-07-01	1,581.5252	1,582.2959	1,578.0494	1,581.0497	-0.144%	+3.634%
2025-06-30	1,578.6500	1,583.9299	1,577.0909	1,583.3267	+0.477%	+3.485%
2025-06-27	1,575.8235	1,580.8467	1,572.2739	1,575.8125	+0.025%	+3.978%
2025-06-26	1,569.0891	1,575.8862	1,568.3052	1,575.4190	+0.564%	+4.004%
2025-06-25	1,569.6101	1,569.7358	1,565.1219	1,566.5820	-0.313%	+4.591%
2025-06-24	1,563.0616	1,572.2855	1,562.7386	1,571.5018	+0.707%	+4.263%
2025-06-23	1,556.0337	1,560.9580	1,554.6118	1,560.4769	+0.470%	+5.000%
2025-06-20	1,554.2340	1,556.3584	1,552.0158	1,553.1837	+0.038%	+5.493%
2025-06-18	1,553.4335	1,557.5427	1,551.0220	1,552.5924	+0.040%	+5.533%
2025-06-17	1,554.8445	1,556.3131	1,550.8933	1,551.9777	-0.221%	+5.575%
2025-06-16	1,557.5656	1,561.8665	1,553.7031	1,555.4191	+0.082%	+5.341%
2025-06-13	1,558.2412	1,558.9981	1,551.5338	1,554.1426	-0.570%	+5.428%
2025-06-12	1,557.7223	1,563.0514	1,557.5034	1,563.0514	+0.412%	+4.827%
2025-06-11	1,557.4869	1,558.8584	1,554.2583	1,556.6443	+0.148%	+5.258%
2025-06-10	1,552.6158	1,554.3973	1,550.3899	1,554.3419	+0.350%	+5.414%
2025-06-09	1,550.6152	1,553.1543	1,547.4458	1,548.9168	-0.087%	+5.784%
2025-06-06	1,550.8610	1,552.8622	1,547.7828	1,550.2706	+0.147%	+5.691%
2025-06-05	1,553.3027	1,553.7588	1,546.9335	1,548.0003	-0.218%	+5.846%
2025-06-04	1,552.6775	1,555.8469	1,551.3811	1,551.3811	+0.064%	+5.615%
2025-06-03	1,547.2890	1,550.8012	1,546.1619	1,550.3950	+0.285%	+5.683%
2025-06-02	1,539.7332	1,545.9898	1,535.6228	1,545.9898	+0.209%	+5.984%
2025-05-30	1,537.7482	1,543.6925	1,535.1856	1,542.7683	+0.205%	+6.205%
2025-05-29	1,540.7295	1,540.7693	1,534.8808	1,539.6102	+0.356%	+6.423%
2025-05-28	1,540.8194	1,541.2077	1,533.6220	1,534.1449	-0.453%	+6.802%
2025-05-27	1,534.0325	1,541.4228	1,531.8067	1,541.1218	+1.079%	+6.319%
2025-05-23	1,519.9160	1,526.2079	1,518.5479	1,524.6719	+0.016%	+7.466%
2025-05-22	1,522.6387	1,527.7674	1,518.5708	1,524.4250	+0.010%	+7.483%
2025-05-21	1,536.1413	1,537.8957	1,523.8803	1,524.2719	-1.195%	+7.494%
2025-05-20	1,542.1270	1,544.8366	1,540.8976	1,542.7111	-0.178%	+6.209%
2025-05-19	1,534.0326	1,545.8597	1,533.8954	1,545.4671	+0.026%	+6.020%
2025-05-16	1,542.5073	1,545.2685	1,539.2980	1,545.0595	+0.393%	+6.048%
2025-05-15	1,529.4467	1,539.2739	1,529.2776	1,539.0149	+0.674%	+6.464%
2025-05-14	1,531.3854	1,531.7175	1,526.8013	1,528.7072	-0.227%	+7.182%
2025-05-13	1,529.9597	1,534.7108	1,529.5428	1,532.1876	+0.225%	+6.939%
2025-05-12	1,531.3001	1,531.3048	1,525.3171	1,528.7447	+0.869%	+7.179%
2025-05-09	1,518.5469	1,519.1600	1,514.1842	1,515.5721	+0.059%	+8.111%
2025-05-08	1,521.5695	1,523.5534	1,514.3920	1,514.6831	-0.150%	+8.174%
2025-05-07	1,513.8341	1,518.8005	1,512.8956	1,516.9588	+0.378%	+8.012%
2025-05-06	1,509.0351	1,514.0556	1,506.6652	1,511.2455	-0.196%	+8.420%
2025-05-05	1,514.2464	1,517.1222	1,511.1495	1,514.2186	-0.294%	+8.208%
2025-05-02	1,516.5604	1,520.3398	1,515.1656	1,518.6889	+0.483%	+7.889%
2025-05-01	1,516.6990	1,519.9473	1,511.3943	1,511.3943	+0.002%	+8.410%
2025-04-30	1,503.9904	1,512.6194	1,496.1758	1,511.3653	-0.165%	+8.412%
2025-04-29	1,504.9977	1,514.7389	1,504.6495	1,513.8568	+0.381%	+8.233%
2025-04-28	1,503.4679	1,508.9765	1,500.4786	1,508.1115	+0.278%	+8.646%
2025-04-25	1,499.7117	1,503.9365	1,496.1142	1,503.9365	+0.386%	+8.947%
2025-04-24	1,485.9023	1,499.0002	1,484.4559	1,498.1600	+1.114%	+9.367%
2025-04-23	1,493.3861	1,497.1944	1,479.6404	1,481.6479	+0.660%	+10.586%
2025-04-22	1,464.2700	1,475.0917	1,463.8648	1,471.9263	+1.262%	+11.317%
2025-04-21	1,467.8059	1,467.8418	1,445.8545	1,453.5784	-1.508%	+12.722%
2025-04-17	1,475.1810	1,481.7643	1,474.4841	1,475.8405	+0.269%	+11.021%
2025-04-16	1,477.3155	1,481.1200	1,466.2292	1,471.8786	-0.601%	+11.320%
2025-04-15	1,479.9264	1,486.4531	1,479.6835	1,480.7723	+0.177%	+10.652%
2025-04-14	1,479.0142	1,482.4320	1,470.6569	1,478.1572	+0.924%	+10.847%
2025-04-11	1,448.6208	1,466.5634	1,439.8057	1,464.6186	+0.801%	+11.872%
2025-04-10	1,465.8808	1,467.8268	1,436.5279	1,452.9790	-1.878%	+12.768%
2025-04-09	1,415.2666	1,483.4691	1,410.1696	1,480.7875	+3.907%	+10.651%
2025-04-08	1,461.7390	1,464.4770	1,416.8507	1,425.1051	-1.087%	+14.974%
2025-04-07	1,428.7758	1,464.5144	1,419.7903	1,440.7593	-0.876%	+13.725%
2025-04-04	1,489.4001	1,490.4212	1,453.4959	1,453.4959	-3.275%	+12.728%
2025-04-03	1,512.2671	1,517.8028	1,501.9455	1,502.7098	-1.770%	+9.036%
2025-04-02	1,521.3006	1,529.8997	1,521.0431	1,529.7900	+0.283%	+7.106%
2025-04-01	1,519.8517	1,526.5457	1,516.5359	1,525.4725	+0.351%	+7.409%
2025-03-31	1,511.1634	1,521.7977	1,509.8619	1,520.1388	+0.356%	+7.786%
2025-03-28	1,521.5953	1,521.7413	1,513.4611	1,514.7419	-0.308%	+8.170%
2025-03-27	1,520.8016	1,524.5990	1,518.6541	1,519.4182	-0.258%	+7.837%
2025-03-26	1,530.0119	1,530.9731	1,521.6672	1,523.3465	-0.423%	+7.559%
2025-03-25	1,531.8820	1,531.9820	1,528.0528	1,529.8200	-0.047%	+7.104%
2025-03-24	1,528.0069	1,532.3491	1,527.6269	1,530.5419	+0.552%	+7.054%
2025-03-21	1,521.3755	1,522.5291	1,518.2374	1,522.1352	-0.232%	+7.645%
2025-03-20	1,524.8298	1,530.5619	1,523.8331	1,525.6805	+0.005%	+7.395%
2025-03-19	1,518.0565	1,529.3686	1,516.9775	1,525.6096	+0.574%	+7.400%
2025-03-18	1,519.3002	1,519.3002	1,514.2079	1,516.8993	-0.356%	+8.016%
2025-03-17	1,514.3420	1,525.2537	1,514.1936	1,522.3127	+0.588%	+7.632%
2025-03-14	1,504.2018	1,513.7144	1,503.1127	1,513.4193	+0.908%	+8.265%
2025-03-13	1,504.4600	1,505.9973	1,497.5144	1,499.7939	-0.412%	+9.248%
2025-03-12	1,509.7644	1,510.6594	1,502.3216	1,506.0020	+0.030%	+8.798%
2025-03-11	1,512.7054	1,514.9972	1,501.9970	1,505.5547	-0.503%	+8.830%
2025-03-10	1,518.6122	1,520.9869	1,507.5729	1,513.1629	-0.641%	+8.283%
2025-03-07	1,519.5350	1,524.6524	1,514.5108	1,522.9315	+0.319%	+7.588%
2025-03-06	1,524.6980	1,525.1371	1,516.1543	1,518.0900	-1.023%	+7.932%
2025-03-05	1,530.0861	1,535.5040	1,523.9360	1,533.7816	+0.151%	+6.827%
2025-03-04	1,539.4159	1,540.8537	1,530.3240	1,531.4644	-0.796%	+6.989%
2025-03-03	1,550.9386	1,553.4691	1,538.7165	1,543.7524	-0.437%	+6.137%
2025-02-28	1,537.9419	1,550.5266	1,536.2076	1,550.5266	+1.043%	+5.674%
2025-02-27	1,545.4300	1,545.7919	1,534.3968	1,534.5268	-0.716%	+6.776%
2025-02-26	1,544.7046	1,548.6563	1,541.6806	1,545.5963	+0.160%	+6.011%
2025-02-25	1,543.9554	1,545.2704	1,536.8534	1,543.1236	+0.143%	+6.181%
2025-02-24	1,544.6162	1,545.9427	1,539.5965	1,540.9246	-0.176%	+6.332%
2025-02-21	1,550.9389	1,551.1000	1,541.7091	1,543.6448	-0.438%	+6.145%
2025-02-20	1,549.0366	1,550.9888	1,545.2618	1,550.4433	-0.050%	+5.679%
2025-02-19	1,546.7797	1,551.2170	1,546.2312	1,551.2170	+0.189%	+5.627%
2025-02-18	1,547.1534	1,549.1853	1,546.3380	1,548.2946	+0.044%	+5.826%
2025-02-14	1,550.9289	1,552.2684	1,547.4221	1,547.6205	+0.074%	+5.872%
2025-02-13	1,537.7743	1,546.4789	1,537.5114	1,546.4789	+0.861%	+5.950%
2025-02-12	1,528.6303	1,536.0510	1,527.9059	1,533.2810	-0.547%	+6.862%
2025-02-11	1,538.2655	1,541.8113	1,535.9122	1,541.7199	-0.033%	+6.277%
2025-02-10	1,541.2726	1,544.1554	1,538.9355	1,542.2236	+0.381%	+6.243%
2025-02-07	1,542.9227	1,543.3338	1,535.4599	1,536.3652	-0.465%	+6.648%
2025-02-06	1,545.9822	1,546.0918	1,539.5662	1,543.5355	-0.117%	+6.152%
2025-02-05	1,538.9137	1,545.9456	1,537.5225	1,545.3380	+0.671%	+6.029%
2025-02-04	1,527.9222	1,535.5850	1,527.3785	1,535.0320	+0.262%	+6.740%
2025-02-03	1,521.0202	1,533.1110	1,520.8912	1,531.0177	-0.040%	+7.020%
2025-01-31	1,541.3792	1,543.8544	1,530.0594	1,531.6326	-0.498%	+6.977%
2025-01-30	1,539.2976	1,539.2976	1,539.2976	1,539.2976	+0.567%	+6.445%
2025-01-29	1,533.8786	1,534.4238	1,526.0815	1,530.6236	-0.167%	+7.048%
2025-01-28	1,531.0570	1,533.9532	1,527.5975	1,533.1856	+0.054%	+6.869%
2025-01-27	1,529.7589	1,532.3519	1,526.2670	1,532.3519	-0.554%	+6.927%
2025-01-24	1,539.6079	1,543.3924	1,539.6079	1,540.8897	+0.066%	+6.335%
2025-01-23	1,536.0301	1,539.8681	1,534.6071	1,539.8681	+0.133%	+6.405%
2025-01-22	1,545.1341	1,545.1371	1,537.4538	1,537.8270	-0.320%	+6.546%
2025-01-21	1,537.0650	1,542.7705	1,536.8276	1,542.7705	+0.691%	+6.205%
2025-01-17	1,531.3319	1,533.0908	1,529.9062	1,532.1867	+0.493%	+6.939%
2025-01-16	1,518.6708	1,525.8725	1,516.7381	1,524.6716	+0.452%	+7.466%
2025-01-15	1,517.7730	1,520.8188	1,515.4177	1,517.8036	+1.161%	+7.952%
2025-01-14	1,498.4869	1,502.6433	1,495.6783	1,500.3830	+0.321%	+9.205%
2025-01-13	1,490.5603	1,495.5844	1,489.0197	1,495.5844	+0.063%	+9.556%
2025-01-10	1,502.6857	1,503.9080	1,493.7076	1,494.6362	-1.017%	+9.625%
2025-01-08	1,505.1585	1,510.2561	1,503.6611	1,509.9908	+0.229%	+8.511%
2025-01-07	1,518.3371	1,519.1436	1,504.8577	1,506.5334	-0.637%	+8.760%
2025-01-06	1,519.1630	1,521.3345	1,514.7665	1,516.1844	-0.025%	+8.067%
2025-01-03	1,513.5384	1,518.0142	1,512.8821	1,516.5608	+0.502%	+8.040%
2025-01-02	1,513.1266	1,515.9459	1,503.7017	1,508.9930	+0.100%	+8.582%
2024-12-31	1,512.7181	1,515.1191	1,505.8701	1,507.4793	-0.158%	+8.691%
2024-12-30	1,508.5450	1,512.5503	1,504.2858	1,509.8681	-0.180%	+8.519%
2024-12-27	1,515.9405	1,517.7057	1,509.4130	1,512.5925	-0.545%	+8.324%
2024-12-26	1,517.6548	1,521.3469	1,516.8214	1,520.8843	-0.076%	+7.733%
2024-12-24	1,512.7981	1,522.0459	1,512.1622	1,522.0459	+0.607%	+7.651%
2024-12-23	1,511.0917	1,513.6425	1,505.2273	1,512.8658	+0.136%	+8.304%
2024-12-20	1,500.4008	1,517.8148	1,499.7246	1,510.8160	+0.713%	+8.451%
2024-12-19	1,507.1943	1,510.2348	1,499.9263	1,500.1157	-0.257%	+9.225%
2024-12-18	1,531.5687	1,533.9785	1,503.6061	1,503.9740	-1.894%	+8.945%
2024-12-17	1,532.5778	1,535.0474	1,531.0050	1,533.0021	-0.233%	+6.882%
2024-12-16	1,538.7878	1,540.2914	1,536.3114	1,536.5870	+0.062%	+6.632%
2024-12-13	1,540.6932	1,540.9520	1,534.8929	1,535.6324	-0.162%	+6.699%
2024-12-12	1,541.9940	1,543.9584	1,538.1186	1,538.1289	-0.324%	+6.525%
2024-12-11	1,545.7619	1,546.8245	1,543.1250	1,543.1250	+0.152%	+6.181%
2024-12-10	1,545.2863	1,545.2863	1,539.9802	1,540.7769	-0.358%	+6.342%
2024-12-09	1,553.6857	1,554.1979	1,545.7883	1,546.3159	-0.503%	+5.961%
2024-12-06	1,555.9870	1,557.1381	1,552.3399	1,554.1315	+0.096%	+5.429%
2024-12-05	1,550.9235	1,553.9186	1,550.2397	1,552.6413	+0.022%	+5.530%
2024-12-04	1,549.7554	1,552.3002	1,548.6026	1,552.3002	+0.179%	+5.553%
2024-12-03	1,550.0341	1,550.0664	1,549.3192	1,549.5201	-0.185%	+5.742%
2024-12-02	1,553.3623	1,554.0305	1,550.0768	1,552.3925	-0.181%	+5.547%
2024-11-29	1,551.0201	1,556.5829	1,550.8497	1,555.2069	+0.530%	+5.356%
2024-11-27	1,547.3572	1,548.9360	1,546.5121	1,547.0063	+0.150%	+5.914%
2024-11-26	1,541.0127	1,544.6936	1,539.6117	1,544.6936	+0.235%	+6.073%
2024-11-25	1,542.0350	1,543.7554	1,537.1730	1,541.0695	+0.572%	+6.322%
2024-11-22	1,530.3890	1,533.1613	1,529.6687	1,532.3052	+0.239%	+6.930%
2024-11-21	1,524.3523	1,529.5475	1,521.8564	1,528.6553	+0.474%	+7.186%
2024-11-20	1,520.8799	1,521.9977	1,516.4875	1,521.4413	-0.104%	+7.694%
2024-11-19	1,516.7836	1,523.2556	1,515.9863	1,523.0184	+0.272%	+7.582%
2024-11-18	1,512.7662	1,519.1476	1,512.6667	1,518.8942	+0.353%	+7.874%
2024-11-15	1,513.5743	1,514.1943	1,511.4164	1,513.5485	-0.301%	+8.255%
2024-11-14	1,523.3432	1,523.6121	1,517.5098	1,518.1114	-0.255%	+7.930%
2024-11-13	1,526.4555	1,526.5084	1,520.9811	1,521.9932	+0.031%	+7.655%
2024-11-12	1,527.9512	1,528.8067	1,519.4539	1,521.5269	-0.578%	+7.688%
2024-11-11	1,532.0360	1,532.9979	1,529.1944	1,530.3774	-0.143%	+7.065%
2024-11-08	1,529.1117	1,533.5738	1,528.9110	1,532.5651	+0.411%	+6.912%
2024-11-07	1,520.6548	1,528.4482	1,520.2040	1,526.2893	+0.674%	+7.352%
2024-11-06	1,514.0542	1,517.3481	1,509.9324	1,516.0671	+0.399%	+8.076%
2024-11-05	1,498.8952	1,510.0472	1,498.5070	1,510.0472	+0.767%	+8.506%
2024-11-04	1,499.5166	1,502.3825	1,496.2222	1,498.5518	+0.220%	+9.339%
2024-11-01	1,502.7470	1,504.7835	1,494.9359	1,495.2622	-0.219%	+9.579%
2024-10-31	1,504.2781	1,504.5645	1,498.5276	1,498.5480	-0.714%	+9.339%
2024-10-30	1,513.2458	1,515.5666	1,509.0237	1,509.3206	-0.168%	+8.559%
2024-10-29	1,507.6818	1,512.4352	1,505.2088	1,511.8538	+0.008%	+8.377%
2024-10-28	1,514.7446	1,515.5577	1,511.5517	1,511.7381	+0.027%	+8.385%
2024-10-25	1,519.4896	1,520.8494	1,511.1242	1,511.3304	-0.252%	+8.414%
2024-10-24	1,515.0910	1,516.3761	1,513.4415	1,515.1501	+0.124%	+8.141%
2024-10-23	1,514.3703	1,515.4669	1,508.8306	1,513.2665	-0.334%	+8.276%
2024-10-22	1,516.0103	1,519.3507	1,515.2090	1,518.3408	+0.040%	+7.914%
2024-10-21	1,524.4428	1,524.5137	1,516.6105	1,517.7301	-0.643%	+7.957%
2024-10-18	1,526.7206	1,528.1761	1,525.5621	1,527.5508	+0.235%	+7.263%
2024-10-17	1,529.9623	1,529.9623	1,523.9637	1,523.9679	-0.362%	+7.515%
2024-10-16	1,525.9493	1,529.9468	1,524.7504	1,529.5005	+0.362%	+7.126%
2024-10-15	1,526.4064	1,528.0054	1,523.3359	1,523.9891	-0.052%	+7.514%
2024-10-14	1,518.8115	1,525.0464	1,518.2918	1,524.7883	+0.317%	+7.457%
2024-10-11	1,514.8756	1,520.4847	1,514.2311	1,519.9661	+0.328%	+7.798%
2024-10-10	1,514.7620	1,516.6342	1,512.6686	1,514.9936	-0.132%	+8.152%
2024-10-09	1,512.6194	1,517.1079	1,512.1065	1,517.0032	+0.172%	+8.009%
2024-10-08	1,511.1445	1,514.6700	1,509.7367	1,514.3995	+0.296%	+8.195%
2024-10-07	1,515.3861	1,515.4014	1,508.6000	1,509.9279	-0.608%	+8.515%
2024-10-05	1,519.1591	1,519.1591	1,519.1591	1,519.1591	0.000%	+7.856%
2024-10-04	1,519.0985	1,520.0717	1,514.6467	1,519.1591	-0.087%	+7.856%
2024-10-03	1,521.8186	1,523.2421	1,519.2354	1,520.4821	-0.270%	+7.762%
2024-10-02	1,522.3983	1,524.8576	1,520.2145	1,524.5990	-0.145%	+7.471%
2024-10-01	1,529.4930	1,529.4930	1,524.0320	1,526.8169	-0.071%	+7.315%
2024-09-30	1,526.0149	1,528.0730	1,521.1944	1,527.9044	+0.056%	+7.238%
2024-09-27	1,527.3590	1,528.8727	1,526.3399	1,527.0443	+0.201%	+7.299%
2024-09-26	1,529.2250	1,529.2250	1,522.3027	1,523.9869	-0.039%	+7.514%
2024-09-25	1,528.3580	1,528.7778	1,523.8221	1,524.5859	-0.265%	+7.472%
2024-09-24	1,526.3558	1,528.9680	1,525.2151	1,528.6297	+0.069%	+7.187%
2024-09-23	1,524.6778	1,527.8920	1,524.5666	1,527.5699	+0.264%	+7.262%
2024-09-20	1,521.9977	1,524.9495	1,519.1451	1,523.5421	-0.015%	+7.545%
2024-09-19	1,525.5254	1,525.5290	1,520.8810	1,523.7740	+0.498%	+7.529%
2024-09-18	1,520.7328	1,527.0318	1,515.8166	1,516.2302	-0.328%	+8.064%
2024-09-17	1,524.8176	1,525.7214	1,519.7567	1,521.2218	-0.095%	+7.709%
2024-09-16	1,519.9563	1,523.0719	1,518.3017	1,522.6679	+0.265%	+7.607%
2024-09-13	1,513.7981	1,519.1955	1,513.6461	1,518.6386	+0.513%	+7.893%
2024-09-12	1,507.4861	1,511.3268	1,505.2975	1,510.8843	+0.280%	+8.446%
2024-09-11	1,499.8174	1,507.7671	1,492.5975	1,506.6643	+0.285%	+8.750%
2024-09-10	1,497.8498	1,502.4256	1,495.6678	1,502.3892	+0.456%	+9.060%
2024-09-09	1,491.0826	1,496.9757	1,490.3967	1,495.5756	+0.573%	+9.556%
2024-09-06	1,496.8110	1,498.0397	1,485.6080	1,487.0563	-0.597%	+10.184%
2024-09-05	1,498.1736	1,499.5280	1,492.2269	1,495.9878	+0.051%	+9.526%
2024-09-04	1,490.9110	1,498.2264	1,490.9110	1,495.2291	+0.242%	+9.582%
2024-09-03	1,498.8936	1,498.9798	1,489.3055	1,491.6240	-0.584%	+9.847%
2024-08-30	1,498.2245	1,500.3920	1,493.6923	1,500.3920	+0.304%	+9.205%
2024-08-29	1,494.9276	1,499.8026	1,493.8647	1,495.8455	+0.235%	+9.537%
2024-08-28	1,497.7981	1,498.2264	1,490.4591	1,492.3449	-0.356%	+9.794%
2024-08-27	1,495.5827	1,498.7497	1,494.7130	1,497.6820	-0.073%	+9.402%
2024-08-26	1,502.1523	1,503.0293	1,497.5998	1,498.7786	-0.082%	+9.322%
2024-08-23	1,494.1325	1,500.1709	1,493.0500	1,500.0089	+0.742%	+9.233%
2024-08-22	1,496.2799	1,496.5270	1,487.9149	1,488.9602	-0.481%	+10.043%
2024-08-21	1,493.1921	1,497.2982	1,492.5535	1,496.1525	+0.351%	+9.514%
2024-08-20	1,492.1004	1,492.4686	1,489.4600	1,490.9225	-0.029%	+9.898%
2024-08-19	1,485.1563	1,491.3569	1,484.9079	1,491.3569	+0.452%	+9.866%
2024-08-16	1,479.1344	1,484.6525	1,479.1211	1,484.6525	+0.322%	+10.362%
2024-08-15	1,474.8758	1,480.8587	1,473.7842	1,479.8823	+0.436%	+10.718%
2024-08-14	1,468.7495	1,474.4160	1,468.6774	1,473.4588	+0.378%	+11.201%
2024-08-13	1,462.0014	1,467.9855	1,460.4737	1,467.9110	+0.790%	+11.621%
2024-08-12	1,458.0806	1,458.7272	1,454.3687	1,456.4097	-0.094%	+12.503%
2024-08-09	1,456.9736	1,457.9064	1,453.4843	1,457.7773	+0.219%	+12.397%
2024-08-08	1,445.1517	1,454.6207	1,444.7514	1,454.5988	+0.842%	+12.643%
2024-08-07	1,454.8473	1,458.2391	1,441.5822	1,442.4550	-0.391%	+13.591%
2024-08-06	1,445.3600	1,457.1806	1,444.7152	1,448.1156	+0.340%	+13.147%
2024-08-05	1,443.1196	1,450.2789	1,440.2658	1,443.2132	-1.454%	+13.531%
2024-08-02	1,464.1790	1,465.8794	1,456.1187	1,464.5136	-0.137%	+11.880%
2024-08-01	1,472.5584	1,475.6772	1,462.2523	1,466.5170	-0.168%	+11.727%
2024-07-31	1,467.3641	1,470.4787	1,465.1487	1,468.9793	+0.811%	+11.540%
2024-07-30	1,460.4147	1,460.5774	1,453.7959	1,457.1660	-0.067%	+12.444%
2024-07-29	1,460.2883	1,460.3014	1,455.4338	1,458.1473	+0.093%	+12.369%
2024-07-26	1,452.4637	1,458.4857	1,452.0114	1,456.7891	+0.757%	+12.473%
2024-07-25	1,449.8241	1,456.7722	1,445.7916	1,445.8456	-0.163%	+13.325%
2024-07-24	1,460.4332	1,460.6041	1,447.7000	1,448.2048	-1.055%	+13.140%
2024-07-23	1,465.9496	1,467.5351	1,463.4950	1,463.6469	-0.131%	+11.946%
2024-07-22	1,464.0901	1,466.3548	1,461.5366	1,465.5627	+0.416%	+11.800%
2024-07-19	1,464.1112	1,464.1112	1,458.8124	1,459.4899	-0.356%	+12.265%
2024-07-18	1,469.8600	1,473.1301	1,462.6277	1,464.7003	-0.356%	+11.866%
2024-07-17	1,470.0637	1,473.1927	1,469.9129	1,469.9305	-0.387%	+11.468%
2024-07-16	1,470.9833	1,475.8131	1,470.3583	1,475.6463	+0.510%	+11.036%
2024-07-15	1,469.3843	1,471.3049	1,466.9014	1,468.1585	-0.060%	+11.602%
2024-07-12	1,464.9701	1,471.4179	1,464.6856	1,469.0464	+0.466%	+11.535%
2024-07-11	1,465.0527	1,467.4089	1,461.4392	1,462.2364	+0.191%	+12.054%
2024-07-10	1,455.4823	1,459.6353	1,454.2478	1,459.4423	+0.386%	+12.269%
2024-07-09	1,454.2407	1,455.0529	1,452.2640	1,453.8301	-0.038%	+12.702%
2024-07-08	1,454.3477	1,455.1402	1,452.9988	1,454.3785	+0.019%	+12.660%
2024-07-05	1,451.0449	1,454.2230	1,448.4480	1,454.1081	+0.414%	+12.681%
2024-07-03	1,442.4448	1,448.1158	1,442.4247	1,448.1158	+0.514%	+13.147%
2024-07-02	1,435.8892	1,440.7135	1,435.7803	1,440.7135	+0.448%	+13.728%
2024-07-01	1,437.3666	1,438.2399	1,431.3490	1,434.2926	-0.285%	+14.237%
2024-06-28	1,445.0199	1,446.5305	1,437.8324	1,438.3862	-0.286%	+13.912%
2024-06-27	1,441.0168	1,443.2164	1,439.9009	1,442.5113	+0.186%	+13.587%
2024-06-26	1,438.4817	1,440.0975	1,437.3190	1,439.8267	-0.227%	+13.798%
2024-06-25	1,442.9679	1,443.3377	1,439.9497	1,443.1091	+0.045%	+13.540%
2024-06-24	1,441.0521	1,444.7114	1,440.8447	1,442.4601	+0.159%	+13.591%
2024-06-21	1,441.4171	1,441.8942	1,439.2457	1,440.1737	-0.018%	+13.771%
2024-06-20	1,439.8645	1,441.1732	1,438.8807	1,440.4271	-0.096%	+13.751%
2024-06-18	1,439.1381	1,442.5926	1,439.1248	1,441.8066	+0.255%	+13.642%
2024-06-17	1,432.1861	1,439.2860	1,431.3483	1,438.1377	+0.150%	+13.932%
2024-06-14	1,434.5699	1,435.9781	1,433.3870	1,435.9781	+0.003%	+14.103%
2024-06-13	1,436.1934	1,436.6739	1,432.4609	1,435.9329	+0.280%	+14.107%
2024-06-12	1,436.0132	1,438.3047	1,431.2954	1,431.9220	+0.558%	+14.427%
2024-06-11	1,420.9271	1,424.9599	1,418.4113	1,423.9763	+0.117%	+15.065%
2024-06-10	1,418.1108	1,422.3131	1,417.6097	1,422.3131	+0.161%	+15.200%
2024-06-07	1,420.2812	1,423.2752	1,418.7641	1,420.0271	-0.471%	+15.385%
2024-06-06	1,424.5930	1,426.7484	1,424.5734	1,426.7484	+0.047%	+14.841%
2024-06-05	1,421.1259	1,426.0820	1,417.0078	1,426.0820	+0.608%	+14.895%
2024-06-04	1,413.2331	1,417.5873	1,412.6281	1,417.4684	+0.323%	+15.593%
2024-06-03	1,413.7759	1,414.5056	1,408.3593	1,412.9109	+0.148%	+15.966%
2024-05-31	1,404.2021	1,410.8270	1,400.7064	1,410.8270	+0.722%	+16.137%
2024-05-30	1,400.2595	1,402.7309	1,399.4136	1,400.7130	+0.081%	+16.976%
2024-05-29	1,401.3027	1,401.3171	1,398.7275	1,399.5828	-0.556%	+17.071%
2024-05-28	1,413.5199	1,413.7622	1,404.7925	1,407.4120	-0.286%	+16.419%
2024-05-24	1,409.5979	1,412.4343	1,408.0702	1,411.4442	+0.314%	+16.087%
2024-05-23	1,419.7145	1,419.7145	1,406.2578	1,407.0267	-0.650%	+16.451%
2024-05-22	1,418.4808	1,419.3275	1,414.3712	1,416.2352	-0.291%	+15.694%
2024-05-21	1,419.5055	1,420.5975	1,418.7834	1,420.3744	+0.084%	+15.357%
2024-05-20	1,418.0527	1,420.4215	1,417.8104	1,419.1853	+0.041%	+15.453%
2024-05-17	1,418.0714	1,418.6090	1,416.6310	1,418.6090	-0.026%	+15.500%
2024-05-16	1,422.3199	1,422.8749	1,418.6590	1,418.9758	-0.208%	+15.471%
2024-05-15	1,417.4778	1,421.9355	1,415.6586	1,421.9355	+0.840%	+15.230%
2024-05-14	1,407.4377	1,410.2207	1,406.4212	1,410.0914	+0.360%	+16.198%
2024-05-13	1,408.7116	1,409.1001	1,404.6077	1,405.0283	+0.051%	+16.617%
2024-05-10	1,407.0874	1,407.5697	1,403.4282	1,404.3178	-0.151%	+16.676%
2024-05-09	1,402.0598	1,406.6225	1,401.0060	1,406.4414	+0.372%	+16.500%
2024-05-08	1,399.1917	1,401.8046	1,398.8093	1,401.2291	-0.099%	+16.933%
2024-05-07	1,403.0305	1,404.7799	1,401.7939	1,402.6200	+0.215%	+16.817%
2024-05-06	1,397.1799	1,399.6065	1,395.7651	1,399.6065	+0.404%	+17.069%
2024-05-03	1,394.5080	1,396.0407	1,389.7398	1,393.9762	+0.841%	+17.541%
2024-05-02	1,378.2813	1,383.5035	1,373.0315	1,382.3572	+0.638%	+18.529%
2024-05-01	1,373.3064	1,382.4775	1,371.2916	1,373.5949	+0.056%	+19.285%
2024-04-30	1,381.9969	1,382.8961	1,372.6572	1,372.8204	-0.964%	+19.353%
2024-04-29	1,384.9423	1,386.3526	1,382.8436	1,386.1789	+0.409%	+18.203%
2024-04-26	1,378.9542	1,382.6530	1,378.6694	1,380.5372	+0.366%	+18.686%
2024-04-25	1,370.0491	1,376.2641	1,366.9598	1,375.4970	-0.347%	+19.120%
2024-04-24	1,380.5896	1,380.6985	1,376.6563	1,380.2817	-0.069%	+18.708%
2024-04-23	1,374.3145	1,382.8830	1,373.5269	1,381.2336	+0.580%	+18.626%
2024-04-22	1,369.1794	1,374.9269	1,367.8390	1,373.2656	+0.421%	+19.314%
2024-04-19	1,368.7624	1,370.6272	1,365.4093	1,367.5140	-0.022%	+19.816%
2024-04-18	1,370.6297	1,372.6794	1,366.3637	1,367.8173	-0.121%	+19.789%
2024-04-17	1,372.6100	1,373.7741	1,367.2212	1,369.4750	+0.089%	+19.644%
2024-04-16	1,370.2075	1,371.3511	1,366.4284	1,368.2536	-0.335%	+19.751%
2024-04-15	1,387.3113	1,387.5927	1,371.0434	1,372.8560	-0.965%	+19.350%
2024-04-12	1,392.1880	1,393.3413	1,385.1988	1,386.2328	-0.502%	+18.198%
2024-04-11	1,393.7398	1,394.9581	1,386.7920	1,393.2286	+0.214%	+17.604%
2024-04-10	1,394.6551	1,396.3583	1,388.0266	1,390.2561	-1.302%	+17.856%
2024-04-09	1,408.5522	1,409.2058	1,403.4210	1,408.6031	+0.272%	+16.321%
2024-04-08	1,404.0014	1,406.0215	1,403.5533	1,404.7845	+0.010%	+16.637%
2024-04-05	1,400.6816	1,407.9717	1,400.4662	1,404.6382	+0.097%	+16.649%
2024-04-04	1,414.3336	1,414.5144	1,402.4233	1,403.2779	-0.344%	+16.762%
2024-04-03	1,403.3602	1,409.3682	1,402.7891	1,408.1240	+0.128%	+16.360%
2024-04-02	1,404.2518	1,406.3923	1,402.6333	1,406.3275	-0.301%	+16.509%
2024-04-01	1,416.2113	1,416.2384	1,409.4861	1,410.5729	-0.445%	+16.158%
2024-03-28	1,417.5431	1,419.2811	1,416.8733	1,416.8733	-0.068%	+15.642%
2024-03-27	1,412.9388	1,417.8391	1,412.1302	1,417.8391	+0.659%	+15.563%
2024-03-26	1,411.0115	1,411.0630	1,408.4332	1,408.5574	-0.058%	+16.325%
2024-03-25	1,411.6781	1,412.3277	1,409.3287	1,409.3697	-0.258%	+16.258%

.dark-mode .CXN0NT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CXN0NT{ color: #333333; background-color: white; border: 2px solid #333333; }NQ5HANDLTNasdaq 5HANDL TR Indexindex

NQ5HANDLT
Nasdaq 5HANDL TR Index
index