Table Data - Nasdaq-100 High Beta Total Return Index
| Title | Nasdaq-100 High Beta Total Return Index |
|---|---|
| Series ID | NASDAQNDXHBT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:40 PM CDT |
| Notes | For more information about this series, see: NDXHBT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2024-11-22 | 1004.96 |
| 2024-11-25 | 1005.46 |
| 2024-11-26 | 1005.86 |
| 2024-11-27 | 989.97 |
| 2024-11-28 | . |
| 2024-11-29 | 1002.32 |
| 2024-12-02 | 1022.56 |
| 2024-12-03 | 1022.88 |
| 2024-12-04 | 1049.22 |
| 2024-12-05 | 1038.89 |
| 2024-12-06 | 1051.40 |
| 2024-12-09 | 1039.84 |
| 2024-12-10 | 1027.56 |
| 2024-12-11 | 1055.43 |
| 2024-12-12 | 1041.74 |
| 2024-12-13 | 1040.64 |
| 2024-12-16 | 1055.03 |
| 2024-12-17 | 1050.05 |
| 2024-12-18 | 1002.13 |
| 2024-12-19 | 997.90 |
| 2024-12-20 | 1003.90 |
| 2024-12-23 | 1016.18 |
| 2024-12-24 | 1033.97 |
| 2024-12-25 | . |
| 2024-12-26 | 1027.07 |
| 2024-12-27 | 1011.08 |
| 2024-12-30 | 994.55 |
| 2024-12-31 | 981.82 |
| 2025-01-01 | . |
| 2025-01-02 | 985.69 |
| 2025-01-03 | 1017.18 |
| 2025-01-06 | 1042.32 |
| 2025-01-07 | 1015.17 |
| 2025-01-08 | 1008.72 |
| 2025-01-09 | . |
| 2025-01-10 | 991.34 |
| 2025-01-13 | 987.76 |
| 2025-01-14 | 989.47 |
| 2025-01-15 | 1017.94 |
| 2025-01-16 | 1016.16 |
| 2025-01-17 | 1037.08 |
| 2025-01-20 | . |
| 2025-01-21 | 1047.28 |
| 2025-01-22 | 1058.42 |
| 2025-01-23 | 1058.69 |
| 2025-01-24 | 1046.66 |
| 2025-01-27 | 1005.51 |
| 2025-01-28 | 1027.37 |
| 2025-01-29 | 1021.72 |
| 2025-01-30 | 1033.35 |
| 2025-01-31 | 1034.21 |
| 2025-02-03 | 1024.40 |
| 2025-02-04 | 1035.22 |
| 2025-02-05 | 1041.34 |
| 2025-02-06 | 1044.58 |
| 2025-02-07 | 1029.83 |
| 2025-02-10 | 1044.67 |
| 2025-02-11 | 1036.54 |
| 2025-02-12 | 1036.88 |
| 2025-02-13 | 1040.28 |
| 2025-02-14 | 1040.16 |
| 2025-02-17 | . |
| 2025-02-18 | 1042.93 |
| 2025-02-19 | 1043.72 |
| 2025-02-20 | 1036.25 |
| 2025-02-21 | 1002.12 |
| 2025-02-24 | 981.61 |
| 2025-02-25 | 957.37 |
| 2025-02-26 | 968.58 |
| 2025-02-27 | 926.95 |
| 2025-02-28 | 943.11 |
| 2025-03-03 | 914.09 |
| 2025-03-04 | 915.94 |
| 2025-03-05 | 933.75 |
| 2025-03-06 | 891.98 |
| 2025-03-07 | 895.63 |
| 2025-03-10 | 842.45 |
| 2025-03-11 | 851.80 |
| 2025-03-12 | 872.22 |
| 2025-03-13 | 848.82 |
| 2025-03-14 | 879.39 |
| 2025-03-17 | 884.90 |
| 2025-03-18 | 865.95 |
| 2025-03-19 | 881.74 |
| 2025-03-20 | 879.29 |
| 2025-03-21 | 881.39 |
| 2025-03-24 | 917.07 |
| 2025-03-25 | 924.23 |
| 2025-03-26 | 895.10 |
| 2025-03-27 | 883.03 |
| 2025-03-28 | 852.27 |
| 2025-03-31 | 843.27 |
| 2025-04-01 | 854.65 |
| 2025-04-02 | 866.56 |
| 2025-04-03 | 794.77 |
| 2025-04-04 | 743.35 |
| 2025-04-07 | 750.01 |
| 2025-04-08 | 728.71 |
| 2025-04-09 | 851.20 |
| 2025-04-10 | 796.68 |
| 2025-04-11 | 814.52 |
| 2025-04-14 | 814.77 |
| 2025-04-15 | 821.21 |
| 2025-04-16 | 791.96 |
| 2025-04-17 | 789.19 |
| 2025-04-18 | . |
| 2025-04-21 | 767.31 |
| 2025-04-22 | 788.81 |
| 2025-04-23 | 816.21 |
| 2025-04-24 | 853.49 |
| 2025-04-25 | 873.83 |
| 2025-04-28 | 872.03 |
| 2025-04-29 | 876.89 |
| 2025-04-30 | 875.25 |
| 2025-05-01 | 877.94 |
| 2025-05-02 | 896.99 |
| 2025-05-05 | 891.49 |
| 2025-05-06 | 884.32 |
| 2025-05-07 | 895.00 |
| 2025-05-08 | 910.28 |
| 2025-05-09 | 919.15 |
| 2025-05-12 | 973.27 |
| 2025-05-13 | 999.76 |
| 2025-05-14 | 1009.12 |
| 2025-05-15 | 997.92 |
| 2025-05-16 | 999.18 |
| 2025-05-19 | 996.28 |
| 2025-05-20 | 994.60 |
| 2025-05-21 | 977.59 |
| 2025-05-22 | 978.50 |
| 2025-05-23 | 965.05 |
| 2025-05-26 | . |
| 2025-05-27 | 995.73 |
| 2025-05-28 | 981.55 |
| 2025-05-29 | 982.30 |
| 2025-05-30 | 974.74 |
| 2025-06-02 | 988.07 |
| 2025-06-03 | 1003.27 |
| 2025-06-04 | 1007.23 |
| 2025-06-05 | 993.60 |
| 2025-06-06 | 1005.67 |
| 2025-06-09 | 1022.34 |
| 2025-06-10 | 1036.08 |
| 2025-06-11 | 1029.85 |
| 2025-06-12 | 1029.30 |
| 2025-06-13 | 1013.99 |
| 2025-06-16 | 1038.45 |
| 2025-06-17 | 1029.01 |
| 2025-06-18 | 1029.37 |
| 2025-06-19 | . |
| 2025-06-20 | 1020.02 |
| 2025-06-23 | 1034.27 |
| 2025-06-24 | 1060.94 |
| 2025-06-25 | 1067.25 |
| 2025-06-26 | 1077.22 |
| 2025-06-27 | 1081.01 |
| 2025-06-30 | 1086.55 |
| 2025-07-01 | 1067.94 |
| 2025-07-02 | 1085.36 |
| 2025-07-03 | 1102.36 |
| 2025-07-04 | . |
| 2025-07-07 | 1086.46 |
| 2025-07-08 | 1092.25 |
| 2025-07-09 | 1101.93 |
| 2025-07-10 | 1103.28 |
| 2025-07-11 | 1100.03 |
| 2025-07-14 | 1100.78 |
| 2025-07-15 | 1110.69 |
| 2025-07-16 | 1111.40 |
| 2025-07-17 | 1117.49 |
| 2025-07-18 | 1118.65 |
| 2025-07-21 | 1123.33 |
| 2025-07-22 | 1111.25 |
| 2025-07-23 | 1115.45 |
| 2025-07-24 | 1115.05 |
| 2025-07-25 | 1119.71 |
| 2025-07-28 | 1136.80 |
| 2025-07-29 | 1136.85 |
| 2025-07-30 | 1141.78 |
| 2025-07-31 | 1128.23 |
| 2025-08-01 | 1099.12 |
| 2025-08-04 | 1120.72 |
| 2025-08-05 | 1108.06 |
| 2025-08-06 | 1123.45 |
| 2025-08-07 | 1126.80 |
| 2025-08-08 | 1119.28 |
| 2025-08-11 | 1115.20 |
| 2025-08-12 | 1135.93 |
| 2025-08-13 | 1142.50 |
| 2025-08-14 | 1138.27 |
| 2025-08-15 | 1120.59 |
| 2025-08-18 | 1124.09 |
| 2025-08-19 | 1097.36 |
| 2025-08-20 | 1090.91 |
| 2025-08-21 | 1082.83 |
| 2025-08-22 | 1111.58 |
| 2025-08-25 | 1107.58 |
| 2025-08-26 | 1115.29 |
| 2025-08-27 | 1117.98 |
| 2025-08-28 | 1129.29 |
| 2025-08-29 | 1099.15 |
| 2025-09-01 | . |
| 2025-09-02 | 1084.55 |
| 2025-09-03 | 1083.39 |
| 2025-09-04 | 1098.05 |
| 2025-09-05 | 1109.51 |
| 2025-09-08 | 1117.85 |
| 2025-09-09 | 1122.71 |
| 2025-09-10 | 1113.76 |
| 2025-09-11 | 1127.94 |
| 2025-09-12 | 1131.79 |
| 2025-09-15 | 1145.83 |
| 2025-09-16 | 1151.45 |
| 2025-09-17 | 1146.76 |
| 2025-09-18 | 1175.13 |
| 2025-09-19 | 1178.16 |
| 2025-09-22 | 1193.02 |
| 2025-09-23 | 1180.29 |
| 2025-09-24 | 1180.35 |
| 2025-09-25 | 1167.61 |
| 2025-09-26 | 1173.58 |
| 2025-09-29 | 1185.21 |
| 2025-09-30 | 1189.00 |
| 2025-10-01 | 1208.45 |
| 2025-10-02 | 1219.17 |
| 2025-10-03 | 1213.34 |
| 2025-10-06 | 1242.20 |
| 2025-10-07 | 1214.56 |
| 2025-10-08 | 1248.91 |
| 2025-10-09 | 1245.13 |
| 2025-10-10 | 1175.69 |
| 2025-10-13 | 1222.89 |
| 2025-10-14 | 1202.78 |
| 2025-10-15 | 1223.20 |
| 2025-10-16 | 1222.45 |
| 2025-10-17 | 1225.52 |
| 2025-10-20 | 1249.39 |
| 2025-10-21 | 1246.64 |
| 2025-10-22 | 1226.16 |
| 2025-10-23 | 1251.10 |
| 2025-10-24 | 1267.83 |
| 2025-10-27 | 1301.41 |
| 2025-10-28 | 1305.50 |
| 2025-10-29 | 1317.37 |
| 2025-10-30 | 1286.86 |
| 2025-10-31 | 1294.76 |
| 2025-11-03 | 1303.66 |
| 2025-11-04 | 1253.59 |
| 2025-11-05 | 1280.87 |
| 2025-11-06 | 1254.31 |
| 2025-11-07 | 1239.94 |
| 2025-11-10 | 1276.41 |
| 2025-11-11 | 1252.78 |
| 2025-11-12 | 1255.95 |
| 2025-11-13 | 1214.52 |
| 2025-11-14 | 1213.16 |
| 2025-11-17 | 1196.68 |
| 2025-11-18 | 1173.86 |
| 2025-11-19 | 1188.22 |
| 2025-11-20 | 1135.36 |
| 2025-11-21 | 1138.99 |
| 2025-11-24 | 1187.60 |
| 2025-11-25 | 1193.87 |
| 2025-11-26 | 1209.92 |
| 2025-11-27 | . |
| 2025-11-28 | 1222.87 |
| 2025-12-01 | 1219.45 |
| 2025-12-02 | 1236.96 |
| 2025-12-03 | 1258.84 |
| 2025-12-04 | 1257.49 |
| 2025-12-05 | 1264.50 |
| 2025-12-08 | 1271.69 |
| 2025-12-09 | 1273.65 |
| 2025-12-10 | 1288.60 |
| 2025-12-11 | 1279.26 |
| 2025-12-12 | 1233.90 |
| 2025-12-15 | 1227.88 |
| 2025-12-16 | 1230.50 |
| 2025-12-17 | 1190.09 |
| 2025-12-18 | 1222.19 |
| 2025-12-19 | 1247.63 |
| 2025-12-22 | 1260.85 |
| 2025-12-23 | 1264.28 |
| 2025-12-24 | 1267.02 |
| 2025-12-25 | . |
| 2025-12-26 | 1265.43 |
| 2025-12-29 | 1255.18 |
| 2025-12-30 | 1249.64 |
| 2025-12-31 | 1234.37 |
| 2026-01-01 | . |
| 2026-01-02 | 1251.11 |
| 2026-01-05 | 1276.28 |
| 2026-01-06 | 1301.65 |
| 2026-01-07 | 1296.25 |
| 2026-01-08 | 1274.49 |
| 2026-01-09 | 1296.34 |
| 2026-01-12 | 1300.69 |
| 2026-01-13 | 1296.05 |
| 2026-01-14 | 1277.86 |
| 2026-01-15 | 1292.80 |
| 2026-01-16 | 1301.73 |
| 2026-01-19 | . |
| 2026-01-20 | 1265.58 |
| 2026-01-21 | 1294.93 |
| 2026-01-22 | 1307.78 |
| 2026-01-23 | 1310.08 |
| 2026-01-26 | 1312.66 |
| 2026-01-27 | 1334.09 |
| 2026-01-28 | 1345.22 |
| 2026-01-29 | 1339.26 |
| 2026-01-30 | 1296.86 |
| 2026-02-02 | 1299.96 |
| 2026-02-03 | 1259.45 |
| 2026-02-04 | 1202.30 |
| 2026-02-05 | 1181.49 |
| 2026-02-06 | 1234.60 |
| 2026-02-09 | 1254.42 |
| 2026-02-10 | 1254.42 |
| 2026-02-11 | 1270.77 |
| 2026-02-12 | 1240.50 |
| 2026-02-13 | 1250.16 |
| 2026-02-16 | . |
| 2026-02-17 | 1244.61 |
| 2026-02-18 | 1264.06 |
| 2026-02-19 | 1259.91 |
| 2026-02-20 | 1265.61 |
| 2026-02-23 | 1235.32 |
| 2026-02-24 | 1251.05 |
| 2026-02-25 | 1275.90 |
| 2026-02-26 | 1250.94 |
| 2026-02-27 | 1229.56 |
| 2026-03-02 | 1236.98 |
| 2026-03-03 | 1203.01 |
| 2026-03-04 | 1235.85 |
| 2026-03-05 | 1230.27 |
| 2026-03-06 | 1200.02 |
| 2026-03-09 | 1232.02 |
| 2026-03-10 | 1233.46 |
| 2026-03-11 | 1242.56 |
| 2026-03-12 | 1210.38 |
| 2026-03-13 | 1203.70 |
| 2026-03-16 | 1226.67 |
| 2026-03-17 | 1238.67 |
| 2026-03-18 | 1226.74 |
| 2026-03-19 | 1225.60 |
| 2026-03-20 | 1194.72 |
| 2026-03-23 | 1218.23 |
| 2026-03-24 | 1208.04 |
| 2026-03-25 | 1216.16 |
| 2026-03-26 | 1169.03 |
| 2026-03-27 | 1136.46 |
| 2026-03-30 | 1113.83 |
| 2026-03-31 | 1170.89 |
| 2026-04-01 | 1192.22 |
| 2026-04-02 | 1189.09 |