Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Nasdaq NASDAQ=F

Full chart Compare
Set alert

Price alert · NASDAQ=F

All alert types
27,835.90 -453.30 (-1.60%)

As ofNov 13, 2026, 4:58 PM EST

27,610.30 Day range 28,509.60
22,863.70 52-week range 31,239.50
YTD
+10.04%
1 year
+10.98%

NASDAQ=F price history

NASDAQ=F daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 13, 202628,452.2028,499.5027,610.3027,835.90-615.30-2.16%
Nov 12, 202628,095.4028,547.1027,913.7028,451.20+355.80+1.27%
Nov 11, 202627,849.0028,593.9027,826.5028,095.40+246.40+0.88%
Nov 10, 202627,969.5027,998.7027,419.3027,849.00-122.20-0.44%
Nov 9, 202626,865.4028,019.9026,643.4027,971.20+1,100.90+4.10%
Nov 8, 202626,734.0027,096.4026,711.7026,870.30-137.10-0.51%
Nov 6, 202626,537.1027,303.1026,517.3027,007.40+495.20+1.87%
Nov 5, 202628,405.2028,447.8026,256.4026,512.20-1,893.50-6.67%
Nov 4, 202628,193.3028,836.6027,492.3028,405.70+207.50+0.74%
Nov 3, 202628,072.1028,377.0027,899.6028,198.20+125.40+0.45%
Nov 2, 202628,526.8028,749.4027,962.1028,072.80-453.70-1.59%
Nov 1, 202628,511.4028,556.8028,458.4028,526.50+140.50+0.49%
Oct 30, 202628,962.0028,975.8028,078.6028,386.00-576.40-1.99%
Oct 29, 202629,517.0029,614.8028,877.0028,962.40-555.60-1.88%
Oct 28, 202629,690.5030,012.8029,459.5029,518.00-172.50-0.58%
Oct 27, 202629,375.2029,715.8029,129.2029,690.50+314.70+1.07%
Oct 26, 202628,972.8029,405.1028,859.9029,375.80+394.20+1.36%
Oct 25, 202629,145.5029,175.3028,932.7028,981.60-22.50-0.08%
Oct 23, 202628,905.6029,154.6028,817.6029,004.10+100.40+0.35%
Oct 22, 202629,577.8029,668.2028,854.6028,903.70-674.00-2.28%
Oct 21, 202629,718.6029,926.0029,540.8029,577.70-140.40-0.47%
Oct 20, 202629,562.9029,790.0029,200.0029,718.10+153.90+0.52%
Oct 19, 202629,437.7029,789.7029,414.0029,564.20+136.60+0.46%
Oct 18, 202629,172.5029,447.4029,155.9029,427.60+237.80+0.81%
Oct 16, 202629,783.8030,023.7029,076.0029,189.80-598.10-2.01%
Oct 15, 202629,691.1029,987.7029,405.7029,787.90+96.00+0.32%
Oct 14, 202630,541.9030,676.0029,662.7029,691.90-850.60-2.78%
Oct 13, 202630,586.3030,620.8030,368.2030,542.50-45.00-0.15%
Oct 12, 202631,032.8031,041.5030,580.5030,587.50-446.30-1.44%
Oct 11, 202630,902.4031,062.8030,901.7031,033.80+131.40+0.43%
Oct 9, 202630,746.3031,034.3030,719.2030,902.40+155.50+0.51%
Oct 8, 202631,187.3031,223.3030,553.4030,746.90-440.40-1.41%
Oct 7, 202631,239.4031,268.1030,900.2031,187.30-52.20-0.17%
Oct 6, 202631,102.2031,363.7031,063.3031,239.50+137.20+0.44%
Oct 5, 202630,894.9031,130.8030,708.4031,102.30+206.40+0.67%
Oct 4, 202630,858.4030,916.5030,852.4030,895.90+97.80+0.32%
Oct 2, 202630,575.9031,017.4030,529.8030,798.10+221.70+0.73%
Oct 1, 202630,544.8030,878.9030,261.2030,576.40+31.30+0.10%
Sep 30, 202630,438.2030,634.2030,237.0030,545.10+106.20+0.35%
Sep 29, 202630,300.4030,438.9030,092.6030,438.90+139.30+0.46%
Sep 28, 202630,568.8030,618.0030,081.8030,299.60-269.60-0.88%
Sep 27, 202630,558.4030,592.2030,504.7030,569.20-65.40-0.21%
Sep 25, 202630,409.3030,716.6030,403.7030,634.60+223.00+0.73%
Sep 24, 202630,460.9030,534.6030,078.0030,411.60-47.50-0.16%
Sep 23, 202630,772.6030,800.6030,352.2030,459.10-312.80-1.02%
Sep 22, 202630,552.9030,777.3030,373.3030,771.90+218.00+0.71%
Sep 21, 202629,738.7030,557.1029,726.0030,553.90+816.20+2.74%
Sep 20, 202629,639.6029,747.8029,612.5029,737.70+74.70+0.25%
Sep 18, 202629,406.6029,698.4029,358.6029,663.00+255.90+0.87%
Sep 17, 202629,146.8029,492.4029,065.2029,407.10+261.20+0.90%
Sep 16, 202628,987.8029,238.1028,751.6029,145.90+173.60+0.60%
Sep 15, 202629,147.3029,189.6028,905.7028,972.30-173.50-0.60%
Sep 14, 202629,006.6029,291.7028,804.5029,145.80+145.30+0.50%
Sep 13, 202629,054.3029,094.4028,965.8029,000.50-369.90-1.26%
Sep 11, 202629,041.6029,477.3029,018.7029,370.40+328.90+1.13%
Sep 10, 202629,440.9029,482.1029,019.1029,041.50-396.20-1.35%
Sep 9, 202629,474.4029,608.0029,307.6029,437.70-37.00-0.13%
Sep 8, 202629,554.2029,736.1029,396.9029,474.70-80.70-0.27%
Sep 7, 202629,523.3029,653.1029,495.2029,555.40+30.60+0.10%
Sep 6, 202629,515.3029,561.8029,509.8029,524.80+44.50+0.15%
Sep 4, 202629,459.6029,657.5029,424.9029,480.30+20.00+0.07%
Sep 3, 202629,157.2029,540.8029,033.6029,460.30+302.10+1.04%
Sep 2, 202629,091.3029,169.9028,880.5029,158.20+68.40+0.24%
Sep 1, 202629,457.2029,522.0028,954.0029,089.80-363.30-1.23%
Aug 31, 202629,243.4029,485.9029,224.1029,453.10+212.40+0.73%
Aug 30, 202629,455.8029,490.4029,240.1029,240.70-208.10-0.71%
Aug 28, 202629,543.9029,751.8029,375.9029,448.80-89.60-0.30%
Aug 27, 202629,586.1029,643.1029,338.2029,538.40-45.00-0.15%
Aug 26, 202629,140.1029,588.9029,028.8029,583.40+440.20+1.51%
Aug 25, 202629,020.1029,344.9028,942.5029,143.20+118.30+0.41%
Aug 24, 202629,388.8029,396.2028,873.0029,024.90-366.90-1.25%
Aug 23, 202629,323.0029,404.1029,228.5029,391.80+103.30+0.35%
Aug 21, 202629,207.6029,452.0029,135.9029,288.50+77.90+0.27%
Aug 20, 202629,543.5029,598.7029,117.3029,210.60-333.60-1.13%
Aug 19, 202629,437.7029,670.0029,292.1029,544.20+105.50+0.36%
Aug 18, 202630,004.4030,030.4029,423.6029,438.70-566.20-1.89%
Aug 17, 202630,116.1030,243.1029,962.3030,004.90-114.70-0.38%
Aug 16, 202630,077.9030,131.9030,076.3030,119.60+72.70+0.24%
Aug 14, 202630,109.7030,183.2029,936.3030,046.90-57.40-0.19%
Aug 13, 202629,702.0030,169.7029,693.9030,104.30+402.10+1.35%

80 days, newest first. Daily bars as drawn on the NASDAQ=F chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.