Table Data - Nasdaq-100 High Beta Notional Net Total Return Index
| Title | Nasdaq-100 High Beta Notional Net Total Return Index |
|---|---|
| Series ID | NASDAQNDXHBN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2024-11-22 to 2026-04-08 |
| Last Updated | 2026-04-08 10:42 PM CDT |
| Notes | For more information about this series, see: NDXHBN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2024-11-22 | 1004.92 |
| 2024-11-25 | 1005.42 |
| 2024-11-26 | 1005.82 |
| 2024-11-27 | 989.93 |
| 2024-11-28 | . |
| 2024-11-29 | 1002.28 |
| 2024-12-02 | 1022.52 |
| 2024-12-03 | 1022.83 |
| 2024-12-04 | 1049.18 |
| 2024-12-05 | 1038.77 |
| 2024-12-06 | 1051.28 |
| 2024-12-09 | 1039.72 |
| 2024-12-10 | 1027.45 |
| 2024-12-11 | 1055.28 |
| 2024-12-12 | 1041.59 |
| 2024-12-13 | 1040.49 |
| 2024-12-16 | 1054.86 |
| 2024-12-17 | 1049.89 |
| 2024-12-18 | 1001.97 |
| 2024-12-19 | 997.74 |
| 2024-12-20 | 1003.75 |
| 2024-12-23 | 1016.02 |
| 2024-12-24 | 1033.80 |
| 2024-12-25 | . |
| 2024-12-26 | 1026.91 |
| 2024-12-27 | 1010.92 |
| 2024-12-30 | 994.39 |
| 2024-12-31 | 981.66 |
| 2025-01-01 | . |
| 2025-01-02 | 985.53 |
| 2025-01-03 | 1017.02 |
| 2025-01-06 | 1042.15 |
| 2025-01-07 | 1015.01 |
| 2025-01-08 | 1008.56 |
| 2025-01-09 | . |
| 2025-01-10 | 991.18 |
| 2025-01-13 | 987.60 |
| 2025-01-14 | 989.31 |
| 2025-01-15 | 1017.77 |
| 2025-01-16 | 1015.99 |
| 2025-01-17 | 1036.91 |
| 2025-01-20 | . |
| 2025-01-21 | 1047.10 |
| 2025-01-22 | 1058.24 |
| 2025-01-23 | 1058.52 |
| 2025-01-24 | 1046.49 |
| 2025-01-27 | 1005.35 |
| 2025-01-28 | 1027.20 |
| 2025-01-29 | 1021.55 |
| 2025-01-30 | 1033.18 |
| 2025-01-31 | 1034.04 |
| 2025-02-03 | 1024.23 |
| 2025-02-04 | 1035.05 |
| 2025-02-05 | 1041.17 |
| 2025-02-06 | 1044.41 |
| 2025-02-07 | 1029.66 |
| 2025-02-10 | 1044.50 |
| 2025-02-11 | 1036.36 |
| 2025-02-12 | 1036.70 |
| 2025-02-13 | 1040.09 |
| 2025-02-14 | 1039.98 |
| 2025-02-17 | . |
| 2025-02-18 | 1042.75 |
| 2025-02-19 | 1043.54 |
| 2025-02-20 | 1036.04 |
| 2025-02-21 | 1001.92 |
| 2025-02-24 | 981.33 |
| 2025-02-25 | 957.10 |
| 2025-02-26 | 968.31 |
| 2025-02-27 | 926.69 |
| 2025-02-28 | 942.84 |
| 2025-03-03 | 913.83 |
| 2025-03-04 | 915.68 |
| 2025-03-05 | 933.45 |
| 2025-03-06 | 891.63 |
| 2025-03-07 | 895.28 |
| 2025-03-10 | 842.12 |
| 2025-03-11 | 851.47 |
| 2025-03-12 | 871.88 |
| 2025-03-13 | 848.49 |
| 2025-03-14 | 879.02 |
| 2025-03-17 | 884.53 |
| 2025-03-18 | 865.59 |
| 2025-03-19 | 881.36 |
| 2025-03-20 | 878.91 |
| 2025-03-21 | 881.00 |
| 2025-03-24 | 916.66 |
| 2025-03-25 | 923.82 |
| 2025-03-26 | 894.71 |
| 2025-03-27 | 882.65 |
| 2025-03-28 | 851.89 |
| 2025-03-31 | 842.90 |
| 2025-04-01 | 854.28 |
| 2025-04-02 | 866.18 |
| 2025-04-03 | 794.43 |
| 2025-04-04 | 743.02 |
| 2025-04-07 | 749.68 |
| 2025-04-08 | 728.40 |
| 2025-04-09 | 850.82 |
| 2025-04-10 | 796.33 |
| 2025-04-11 | 814.15 |
| 2025-04-14 | 814.41 |
| 2025-04-15 | 820.84 |
| 2025-04-16 | 791.61 |
| 2025-04-17 | 788.84 |
| 2025-04-18 | . |
| 2025-04-21 | 766.97 |
| 2025-04-22 | 788.46 |
| 2025-04-23 | 815.84 |
| 2025-04-24 | 853.11 |
| 2025-04-25 | 873.44 |
| 2025-04-28 | 871.63 |
| 2025-04-29 | 876.49 |
| 2025-04-30 | 874.85 |
| 2025-05-01 | 877.54 |
| 2025-05-02 | 896.58 |
| 2025-05-05 | 891.08 |
| 2025-05-06 | 883.91 |
| 2025-05-07 | 894.59 |
| 2025-05-08 | 909.86 |
| 2025-05-09 | 918.73 |
| 2025-05-12 | 972.83 |
| 2025-05-13 | 999.31 |
| 2025-05-14 | 1008.66 |
| 2025-05-15 | 997.47 |
| 2025-05-16 | 998.72 |
| 2025-05-19 | 995.80 |
| 2025-05-20 | 994.12 |
| 2025-05-21 | 977.11 |
| 2025-05-22 | 977.94 |
| 2025-05-23 | 964.49 |
| 2025-05-26 | . |
| 2025-05-27 | 995.16 |
| 2025-05-28 | 980.98 |
| 2025-05-29 | 981.73 |
| 2025-05-30 | 974.17 |
| 2025-06-02 | 987.50 |
| 2025-06-03 | 1002.69 |
| 2025-06-04 | 1006.65 |
| 2025-06-05 | 992.95 |
| 2025-06-06 | 1005.02 |
| 2025-06-09 | 1021.68 |
| 2025-06-10 | 1035.41 |
| 2025-06-11 | 1029.18 |
| 2025-06-12 | 1028.63 |
| 2025-06-13 | 1013.33 |
| 2025-06-16 | 1037.76 |
| 2025-06-17 | 1028.33 |
| 2025-06-18 | 1028.65 |
| 2025-06-19 | . |
| 2025-06-20 | 1019.31 |
| 2025-06-23 | 1033.56 |
| 2025-06-24 | 1060.21 |
| 2025-06-25 | 1066.49 |
| 2025-06-26 | 1076.46 |
| 2025-06-27 | 1080.24 |
| 2025-06-30 | 1085.78 |
| 2025-07-01 | 1067.18 |
| 2025-07-02 | 1084.59 |
| 2025-07-03 | 1101.58 |
| 2025-07-04 | . |
| 2025-07-07 | 1085.69 |
| 2025-07-08 | 1091.48 |
| 2025-07-09 | 1101.14 |
| 2025-07-10 | 1102.50 |
| 2025-07-11 | 1099.24 |
| 2025-07-14 | 1099.99 |
| 2025-07-15 | 1109.89 |
| 2025-07-16 | 1110.60 |
| 2025-07-17 | 1116.68 |
| 2025-07-18 | 1117.84 |
| 2025-07-21 | 1122.52 |
| 2025-07-22 | 1110.45 |
| 2025-07-23 | 1114.65 |
| 2025-07-24 | 1114.25 |
| 2025-07-25 | 1118.91 |
| 2025-07-28 | 1135.98 |
| 2025-07-29 | 1136.02 |
| 2025-07-30 | 1140.95 |
| 2025-07-31 | 1127.41 |
| 2025-08-01 | 1098.32 |
| 2025-08-04 | 1119.90 |
| 2025-08-05 | 1107.25 |
| 2025-08-06 | 1122.63 |
| 2025-08-07 | 1125.98 |
| 2025-08-08 | 1118.46 |
| 2025-08-11 | 1114.39 |
| 2025-08-12 | 1135.10 |
| 2025-08-13 | 1141.67 |
| 2025-08-14 | 1137.44 |
| 2025-08-15 | 1119.77 |
| 2025-08-18 | 1123.25 |
| 2025-08-19 | 1096.54 |
| 2025-08-20 | 1090.09 |
| 2025-08-21 | 1081.99 |
| 2025-08-22 | 1110.66 |
| 2025-08-25 | 1106.67 |
| 2025-08-26 | 1114.37 |
| 2025-08-27 | 1117.05 |
| 2025-08-28 | 1128.36 |
| 2025-08-29 | 1098.24 |
| 2025-09-01 | . |
| 2025-09-02 | 1083.66 |
| 2025-09-03 | 1082.49 |
| 2025-09-04 | 1097.07 |
| 2025-09-05 | 1108.53 |
| 2025-09-08 | 1116.86 |
| 2025-09-09 | 1121.71 |
| 2025-09-10 | 1112.77 |
| 2025-09-11 | 1126.94 |
| 2025-09-12 | 1130.78 |
| 2025-09-15 | 1144.81 |
| 2025-09-16 | 1150.42 |
| 2025-09-17 | 1145.72 |
| 2025-09-18 | 1174.06 |
| 2025-09-19 | 1177.09 |
| 2025-09-22 | 1191.88 |
| 2025-09-23 | 1179.16 |
| 2025-09-24 | 1179.18 |
| 2025-09-25 | 1166.46 |
| 2025-09-26 | 1172.42 |
| 2025-09-29 | 1184.04 |
| 2025-09-30 | 1187.83 |
| 2025-10-01 | 1207.26 |
| 2025-10-02 | 1217.97 |
| 2025-10-03 | 1212.14 |
| 2025-10-06 | 1240.96 |
| 2025-10-07 | 1213.35 |
| 2025-10-08 | 1247.66 |
| 2025-10-09 | 1243.88 |
| 2025-10-10 | 1174.51 |
| 2025-10-13 | 1221.66 |
| 2025-10-14 | 1201.57 |
| 2025-10-15 | 1221.97 |
| 2025-10-16 | 1221.22 |
| 2025-10-17 | 1224.29 |
| 2025-10-20 | 1248.13 |
| 2025-10-21 | 1245.38 |
| 2025-10-22 | 1224.93 |
| 2025-10-23 | 1249.84 |
| 2025-10-24 | 1266.55 |
| 2025-10-27 | 1300.11 |
| 2025-10-28 | 1304.19 |
| 2025-10-29 | 1316.03 |
| 2025-10-30 | 1285.56 |
| 2025-10-31 | 1293.44 |
| 2025-11-03 | 1302.33 |
| 2025-11-04 | 1252.32 |
| 2025-11-05 | 1279.57 |
| 2025-11-06 | 1253.04 |
| 2025-11-07 | 1238.69 |
| 2025-11-10 | 1275.12 |
| 2025-11-11 | 1251.51 |
| 2025-11-12 | 1254.67 |
| 2025-11-13 | 1213.29 |
| 2025-11-14 | 1211.93 |
| 2025-11-17 | 1195.44 |
| 2025-11-18 | 1172.65 |
| 2025-11-19 | 1187.00 |
| 2025-11-20 | 1134.15 |
| 2025-11-21 | 1137.78 |
| 2025-11-24 | 1186.28 |
| 2025-11-25 | 1192.54 |
| 2025-11-26 | 1208.58 |
| 2025-11-27 | . |
| 2025-11-28 | 1221.51 |
| 2025-12-01 | 1218.10 |
| 2025-12-02 | 1235.58 |
| 2025-12-03 | 1257.40 |
| 2025-12-04 | 1255.99 |
| 2025-12-05 | 1262.99 |
| 2025-12-08 | 1270.17 |
| 2025-12-09 | 1272.12 |
| 2025-12-10 | 1287.04 |
| 2025-12-11 | 1277.71 |
| 2025-12-12 | 1232.40 |
| 2025-12-15 | 1226.37 |
| 2025-12-16 | 1228.99 |
| 2025-12-17 | 1188.63 |
| 2025-12-18 | 1220.69 |
| 2025-12-19 | 1246.10 |
| 2025-12-22 | 1259.26 |
| 2025-12-23 | 1262.69 |
| 2025-12-24 | 1265.42 |
| 2025-12-25 | . |
| 2025-12-26 | 1263.84 |
| 2025-12-29 | 1253.59 |
| 2025-12-30 | 1248.06 |
| 2025-12-31 | 1232.79 |
| 2026-01-01 | . |
| 2026-01-02 | 1249.51 |
| 2026-01-05 | 1274.64 |
| 2026-01-06 | 1299.98 |
| 2026-01-07 | 1294.59 |
| 2026-01-08 | 1272.86 |
| 2026-01-09 | 1294.67 |
| 2026-01-12 | 1299.02 |
| 2026-01-13 | 1294.38 |
| 2026-01-14 | 1276.21 |
| 2026-01-15 | 1291.13 |
| 2026-01-16 | 1300.05 |
| 2026-01-19 | . |
| 2026-01-20 | 1263.95 |
| 2026-01-21 | 1293.26 |
| 2026-01-22 | 1306.09 |
| 2026-01-23 | 1308.39 |
| 2026-01-26 | 1310.97 |
| 2026-01-27 | 1332.37 |
| 2026-01-28 | 1343.49 |
| 2026-01-29 | 1337.53 |
| 2026-01-30 | 1295.19 |
| 2026-02-02 | 1298.29 |
| 2026-02-03 | 1257.83 |
| 2026-02-04 | 1200.76 |
| 2026-02-05 | 1179.97 |
| 2026-02-06 | 1233.01 |
| 2026-02-09 | 1252.81 |
| 2026-02-10 | 1252.80 |
| 2026-02-11 | 1269.13 |
| 2026-02-12 | 1238.89 |
| 2026-02-13 | 1248.54 |
| 2026-02-16 | . |
| 2026-02-17 | 1242.97 |
| 2026-02-18 | 1262.40 |
| 2026-02-19 | 1258.23 |
| 2026-02-20 | 1263.92 |
| 2026-02-23 | 1233.61 |
| 2026-02-24 | 1249.31 |
| 2026-02-25 | 1274.13 |
| 2026-02-26 | 1249.21 |
| 2026-02-27 | 1227.86 |
| 2026-03-02 | 1235.27 |
| 2026-03-03 | 1201.34 |
| 2026-03-04 | 1234.12 |
| 2026-03-05 | 1228.47 |
| 2026-03-06 | 1198.26 |
| 2026-03-09 | 1230.21 |
| 2026-03-10 | 1231.65 |
| 2026-03-11 | 1240.73 |
| 2026-03-12 | 1208.61 |
| 2026-03-13 | 1201.93 |
| 2026-03-16 | 1224.85 |
| 2026-03-17 | 1236.83 |
| 2026-03-18 | 1224.92 |
| 2026-03-19 | 1223.78 |
| 2026-03-20 | 1192.95 |
| 2026-03-23 | 1216.37 |
| 2026-03-24 | 1206.20 |
| 2026-03-25 | 1214.28 |
| 2026-03-26 | 1167.22 |
| 2026-03-27 | 1134.70 |
| 2026-03-30 | 1112.10 |
| 2026-03-31 | 1169.05 |
| 2026-04-01 | 1190.35 |
| 2026-04-02 | 1187.23 |
| 2026-04-03 | . |
| 2026-04-06 | 1194.40 |
| 2026-04-07 | 1202.29 |
| 2026-04-08 | 1248.15 |