BTIC E-mini Nasdaq-100 Futures, (NQT=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 108.50 | 109.85 | 107.15 | 108.90 | 108.90 | 5,147 |
| 02 May 2024 | 106.40 | 107.50 | 104.90 | 106.95 | 106.95 | 5,147 |
| 01 May 2024 | 115.60 | 120.20 | 113.85 | 113.85 | 113.85 | 5,744 |
| 30 Apr 2024 | 121.10 | 122.20 | 118.65 | 120.50 | 120.50 | 8,067 |
| 29 Apr 2024 | 127.00 | 127.00 | 123.75 | 124.25 | 124.25 | 3,879 |
| 26 Apr 2024 | 126.95 | 129.50 | 126.30 | 127.50 | 127.50 | 2,052 |
| 25 Apr 2024 | 126.45 | 130.60 | 126.45 | 130.45 | 130.45 | 6,381 |
| 24 Apr 2024 | 138.10 | 138.70 | 136.75 | 138.45 | 138.45 | 6,523 |
| 23 Apr 2024 | 139.10 | 141.70 | 136.20 | 136.20 | 136.20 | 5,763 |
| 22 Apr 2024 | 142.45 | 143.50 | 139.85 | 141.25 | 141.25 | 5,030 |
| 19 Apr 2024 | 146.00 | 146.20 | 140.00 | 144.45 | 144.45 | 7,372 |
| 18 Apr 2024 | 149.05 | 151.00 | 148.65 | 148.65 | 148.65 | 6,620 |
| 17 Apr 2024 | 161.85 | 161.85 | 157.55 | 159.00 | 159.00 | 4,228 |
| 16 Apr 2024 | 163.55 | 165.10 | 161.00 | 163.00 | 163.00 | 6,624 |
| 15 Apr 2024 | 173.00 | 173.00 | 165.30 | 169.00 | 169.00 | 6,612 |
| 12 Apr 2024 | 175.40 | 175.40 | 169.60 | 172.50 | 172.50 | 6,822 |
| 11 Apr 2024 | 176.00 | 181.55 | 175.65 | 177.00 | 177.00 | 12,170 |
| 10 Apr 2024 | 189.50 | 189.50 | 182.65 | 184.30 | 184.30 | 6,520 |
| 09 Apr 2024 | 192.10 | 192.35 | 187.80 | 191.50 | 191.50 | 12,339 |
| 08 Apr 2024 | 193.50 | 196.60 | 191.40 | 196.60 | 196.60 | 4,006 |
| 05 Apr 2024 | 190.65 | 198.90 | 190.50 | 193.10 | 193.10 | 1,897 |
| 04 Apr 2024 | 203.75 | 204.05 | 191.60 | 192.95 | 192.95 | 9,523 |
| 03 Apr 2024 | 204.35 | 210.10 | 203.70 | 210.00 | 210.00 | 10,490 |
| 02 Apr 2024 | 203.55 | 209.30 | 202.80 | 208.40 | 208.40 | 4,689 |
| 01 Apr 2024 | 215.45 | 215.50 | 208.00 | 209.45 | 209.45 | 7,434 |
| 28 Mar 2024 | 219.50 | 229.85 | 216.00 | 218.50 | 218.50 | 6,295 |
| 27 Mar 2024 | 218.75 | 224.70 | 218.65 | 223.20 | 223.20 | 8,203 |
| 26 Mar 2024 | 228.00 | 229.20 | 227.60 | 229.10 | 229.10 | 6,459 |
| 25 Mar 2024 | 230.15 | 233.95 | 228.15 | 233.95 | 233.95 | 3,561 |
| 22 Mar 2024 | 236.00 | 236.55 | 233.80 | 234.05 | 234.05 | 2,749 |
| 21 Mar 2024 | 238.00 | 243.40 | 237.15 | 238.50 | 238.50 | 4,388 |
| 20 Mar 2024 | 244.95 | 247.75 | 243.00 | 243.15 | 243.15 | 5,358 |
| 19 Mar 2024 | 246.00 | 246.00 | 241.80 | 245.00 | 245.00 | 7,348 |
| 18 Mar 2024 | 250.30 | 254.00 | 247.25 | 247.30 | 247.30 | 4,225 |
| 15 Mar 2024 | 244.35 | 249.60 | 243.90 | 249.00 | 249.00 | 8,748 |
| 14 Mar 2024 | 2.50 | 3.30 | 2.00 | 3.25 | 3.25 | 8,781 |
| 13 Mar 2024 | 9.25 | 9.65 | 8.05 | 9.15 | 9.15 | 4,074 |
| 12 Mar 2024 | 12.75 | 14.10 | 12.00 | 12.00 | 12.00 | 5,946 |
| 11 Mar 2024 | 14.80 | 18.25 | 14.80 | 18.10 | 18.10 | 3,819 |
| 08 Mar 2024 | 17.65 | 21.00 | 16.55 | 21.00 | 21.00 | 5,673 |
| 07 Mar 2024 | 20.40 | 22.00 | 18.00 | 18.00 | 18.00 | 8,049 |
| 06 Mar 2024 | 26.90 | 28.00 | 25.70 | 28.00 | 28.00 | 5,768 |
| 05 Mar 2024 | 29.75 | 32.00 | 28.55 | 32.00 | 32.00 | 5,273 |
| 04 Mar 2024 | 34.10 | 34.70 | 33.00 | 33.10 | 33.10 | 10,252 |
| 01 Mar 2024 | 35.25 | 37.35 | 34.55 | 36.00 | 36.00 | 4,447 |
| 29 Feb 2024 | 37.25 | 38.85 | 37.20 | 38.60 | 38.60 | 6,606 |
| 28 Feb 2024 | 40.95 | 42.00 | 40.50 | 42.00 | 42.00 | 6,697 |
| 27 Feb 2024 | 41.85 | 44.15 | 41.85 | 44.00 | 44.00 | 6,187 |
| 26 Feb 2024 | 44.95 | 45.45 | 44.35 | 45.45 | 45.45 | 2,948 |
| 23 Feb 2024 | 49.10 | 50.55 | 47.05 | 49.00 | 49.00 | 3,868 |
| 22 Feb 2024 | 51.60 | 52.15 | 50.00 | 50.00 | 50.00 | 5,206 |
| 21 Feb 2024 | 57.10 | 57.85 | 56.35 | 57.10 | 57.10 | 10,079 |
| 20 Feb 2024 | 58.80 | 59.85 | 57.05 | 59.70 | 59.70 | 7,684 |
| 16 Feb 2024 | 62.80 | 63.20 | 61.30 | 61.75 | 61.75 | 5,780 |
| 15 Feb 2024 | 67.00 | 67.00 | 63.75 | 65.55 | 65.55 | 5,374 |
| 14 Feb 2024 | 73.25 | 74.05 | 71.20 | 71.20 | 71.20 | 3,226 |
| 13 Feb 2024 | 72.00 | 74.55 | 71.30 | 73.05 | 73.05 | 3,694 |
| 12 Feb 2024 | 77.55 | 78.10 | 76.85 | 77.85 | 77.85 | 9,841 |
| 09 Feb 2024 | 79.00 | 80.45 | 77.90 | 78.05 | 78.05 | 3,133 |
| 08 Feb 2024 | 80.00 | 80.95 | 79.15 | 80.95 | 80.95 | 3,975 |
| 07 Feb 2024 | 86.25 | 87.40 | 85.05 | 87.05 | 87.05 | 3,452 |
| 06 Feb 2024 | 87.25 | 87.60 | 86.25 | 87.50 | 87.50 | 6,529 |
| 05 Feb 2024 | 89.40 | 90.35 | 88.45 | 89.15 | 89.15 | 4,881 |
| 02 Feb 2024 | 90.90 | 94.00 | 89.85 | 92.70 | 92.70 | 5,039 |
| 01 Feb 2024 | 94.55 | 96.55 | 93.05 | 95.50 | 95.50 | 7,829 |
| 31 Jan 2024 | 103.05 | 104.15 | 101.50 | 102.05 | 102.05 | 4,466 |
| 30 Jan 2024 | 108.20 | 108.25 | 106.75 | 107.10 | 107.10 | 8,847 |
| 29 Jan 2024 | 115.00 | 115.00 | 109.10 | 109.90 | 109.90 | 3,965 |
| 26 Jan 2024 | 112.50 | 113.70 | 110.25 | 111.10 | 111.10 | 4,456 |
| 25 Jan 2024 | 126.10 | 126.10 | 114.50 | 115.20 | 115.20 | 3,973 |
| 24 Jan 2024 | 124.00 | 125.40 | 122.50 | 123.20 | 123.20 | 5,839 |
| 23 Jan 2024 | 124.90 | 126.30 | 123.50 | 126.30 | 126.30 | 5,769 |
| 22 Jan 2024 | 128.20 | 128.35 | 125.70 | 127.50 | 127.50 | 3,860 |
| 19 Jan 2024 | 126.20 | 130.45 | 125.70 | 127.10 | 127.10 | 5,351 |
| 18 Jan 2024 | 126.05 | 129.20 | 126.05 | 128.10 | 128.10 | 6,195 |
| 17 Jan 2024 | 132.00 | 134.50 | 130.05 | 132.60 | 132.60 | 7,589 |
| 16 Jan 2024 | 136.40 | 137.95 | 134.95 | 136.00 | 136.00 | 10,970 |
| 12 Jan 2024 | 141.05 | 141.05 | 138.90 | 139.60 | 139.60 | 6,266 |
| 11 Jan 2024 | 141.50 | 143.35 | 140.05 | 143.25 | 143.25 | 3,172 |
| 10 Jan 2024 | 152.05 | 154.70 | 151.05 | 152.70 | 152.70 | 5,882 |
| 09 Jan 2024 | 152.55 | 155.95 | 152.00 | 153.40 | 153.40 | 4,495 |
| 08 Jan 2024 | 156.00 | 158.50 | 155.00 | 157.60 | 157.60 | 5,938 |
| 05 Jan 2024 | 156.60 | 158.25 | 155.75 | 157.55 | 157.55 | 9,566 |
| 04 Jan 2024 | 161.80 | 161.95 | 158.85 | 161.05 | 161.05 | 5,540 |
| 03 Jan 2024 | 173.20 | 173.45 | 168.85 | 168.85 | 168.85 | 4,636 |
| 02 Jan 2024 | 181.00 | 181.00 | 171.90 | 175.20 | 175.20 | 6,333 |
| 29 Dec 2023 | 183.70 | 188.00 | 183.70 | 187.90 | 187.90 | 14,275 |
| 28 Dec 2023 | 185.80 | 187.40 | 185.15 | 186.55 | 186.55 | 5,691 |
| 27 Dec 2023 | 195.00 | 199.95 | 195.00 | 198.10 | 198.10 | 4,318 |
| 26 Dec 2023 | 196.95 | 203.20 | 196.70 | 202.55 | 202.55 | 5,400 |
| 22 Dec 2023 | 195.00 | 200.35 | 195.00 | 199.30 | 199.30 | 4,900 |
| 21 Dec 2023 | 197.75 | 199.40 | 196.15 | 198.65 | 198.65 | 6,049 |
| 20 Dec 2023 | 209.10 | 210.00 | 205.40 | 207.35 | 207.35 | 6,605 |
| 19 Dec 2023 | 211.75 | 211.75 | 208.80 | 210.20 | 210.20 | 8,448 |
| 18 Dec 2023 | 207.00 | 209.85 | 206.00 | 207.45 | 207.45 | 6,085 |
| 15 Dec 2023 | 214.00 | 214.80 | 212.10 | 212.75 | 212.75 | 7,255 |
| 14 Dec 2023 | 1.95 | 3.05 | 1.65 | 2.10 | 2.10 | 7,887 |
| 13 Dec 2023 | 9.05 | 9.30 | 8.10 | 8.40 | 8.40 | 9,699 |
| 12 Dec 2023 | 10.60 | 12.45 | 10.40 | 10.85 | 10.85 | 9,190 |
| 11 Dec 2023 | 12.40 | 13.65 | 12.40 | 13.40 | 13.40 | 5,823 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.