Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.88 +0.05 (+0.07%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 60.24 60.49 59.52 59.52 379,161 -1.39(-2.28%)
Jan 30, 2024 61.36 61.36 60.78 60.90 164,528 -0.48(-0.78%)
Jan 29, 2024 60.79 61.38 60.65 61.38 363,463 +0.67(+1.10%)
Jan 26, 2024 60.74 61.00 60.59 60.71 228,773 -0.28(-0.46%)
Jan 25, 2024 61.03 61.27 60.62 60.99 232,930 +0.19(+0.31%)
Jan 24, 2024 61.16 61.40 60.78 60.80 304,431 +0.20(+0.33%)
Jan 23, 2024 60.54 60.63 60.23 60.60 186,830 +0.20(+0.33%)
Jan 22, 2024 60.48 60.67 60.23 60.40 282,823 +0.26(+0.43%)
Jan 19, 2024 59.49 60.15 59.24 60.14 335,144 +1.00(+1.69%)
Jan 18, 2024 58.85 59.18 58.58 59.15 168,584 +0.78(+1.33%)
Jan 17, 2024 58.26 58.42 57.76 58.37 244,243 -0.34(-0.58%)
Jan 16, 2024 58.77 58.99 58.38 58.71 305,546 -0.13(-0.22%)
Jan 12, 2024 58.94 59.11 58.63 58.84 213,868 +0.01(+0.02%)
Jan 11, 2024 58.94 59.16 58.13 58.83 297,346 +0.00(+0.00%)
Jan 10, 2024 58.46 58.95 58.32 58.83 284,196 +0.45(+0.77%)
Jan 09, 2024 57.96 58.55 57.80 58.38 764,433 +0.14(+0.24%)
Jan 08, 2024 57.24 58.33 57.21 58.24 302,241 +1.23(+2.15%)
Jan 05, 2024 56.93 57.46 56.86 57.01 362,645 -0.04(-0.07%)
Jan 04, 2024 57.14 57.51 56.99 57.05 315,518 -0.31(-0.54%)
Jan 03, 2024 57.63 57.73 57.27 57.36 283,255 -0.59(-1.01%)
Jan 02, 2024 58.41 58.47 57.66 57.95 527,685 -1.10(-1.86%)
Dec 29, 2023 59.36 59.41 58.72 59.05 206,120 -0.27(-0.45%)
Dec 28, 2023 59.29 59.56 59.26 59.32 203,907 +0.11(+0.18%)
Dec 27, 2023 59.29 59.36 59.11 59.21 206,506 -0.04(-0.07%)
Dec 26, 2023 59.06 59.30 58.97 59.25 167,685 +0.32(+0.54%)
Dec 22, 2023 58.99 59.11 58.63 58.93 208,613 +0.14(+0.24%)
Dec 21, 2023 58.66 58.79 58.23 58.79 251,786 +0.74(+1.27%)
Dec 20, 2023 58.93 59.21 58.05 58.05 409,859 -0.91(-1.54%)
Dec 19, 2023 58.70 58.97 58.64 58.96 231,420 +0.36(+0.61%)
Dec 18, 2023 58.23 58.69 58.21 58.60 306,974 +0.38(+0.65%)
Dec 15, 2023 58.10 58.34 57.93 58.22 193,398 +0.22(+0.38%)
Dec 14, 2023 58.16 58.35 57.50 58.00 485,085 +0.13(+0.22%)
Dec 13, 2023 57.19 57.91 57.01 57.87 269,624 +0.84(+1.46%)
Dec 12, 2023 56.65 57.04 56.50 57.04 222,397 +0.35(+0.61%)
Dec 11, 2023 56.36 56.69 56.25 56.69 147,991 +0.12(+0.21%)
Dec 08, 2023 56.08 56.58 56.03 56.57 422,652 +0.28(+0.49%)
Dec 07, 2023 55.94 56.33 55.72 56.29 171,339 +0.77(+1.38%)
Dec 06, 2023 56.19 56.20 55.45 55.53 159,432 -0.30(-0.53%)
Dec 05, 2023 55.38 56.07 55.32 55.82 118,943 +0.12(+0.21%)
Dec 04, 2023 55.70 55.75 55.19 55.71 221,782 -0.41(-0.73%)
Dec 01, 2023 55.73 56.18 55.49 56.11 164,786 +0.27(+0.48%)
Nov 30, 2023 56.05 56.06 55.43 55.84 127,023 -0.08(-0.14%)
Nov 29, 2023 56.28 56.59 55.90 55.92 195,992 -0.15(-0.27%)
Nov 28, 2023 55.75 56.13 55.68 56.07 137,781 +0.14(+0.25%)
Nov 27, 2023 55.87 56.14 55.75 55.93 236,509 +0.01(+0.02%)
Nov 24, 2023 55.84 55.96 55.80 55.92 58,069 -0.13(-0.23%)
Nov 22, 2023 56.12 56.39 55.82 56.05 285,431 +0.31(+0.55%)
Nov 21, 2023 55.90 55.90 55.54 55.74 196,531 -0.30(-0.53%)
Nov 20, 2023 55.49 56.16 55.47 56.04 258,937 +0.58(+1.04%)
Nov 17, 2023 55.40 55.56 55.20 55.47 107,382 +0.10(+0.18%)
Nov 16, 2023 55.31 55.46 55.10 55.37 176,952 -0.03(-0.05%)
Nov 15, 2023 55.61 55.69 55.18 55.40 586,358 +0.02(+0.04%)
Nov 14, 2023 54.70 55.43 54.70 55.38 276,799 +1.34(+2.48%)
Nov 13, 2023 53.99 54.15 53.71 54.03 157,459 -0.09(-0.17%)
Nov 10, 2023 53.68 54.14 53.20 54.12 200,160 +1.09(+2.06%)
Nov 09, 2023 53.69 53.71 52.96 53.03 212,337 -0.51(-0.95%)
Nov 08, 2023 53.55 53.66 53.23 53.54 285,451 -0.01(-0.02%)
Nov 07, 2023 53.06 53.63 52.99 53.55 237,847 +0.50(+0.94%)
Nov 06, 2023 53.05 53.14 52.67 53.05 316,510 +0.16(+0.30%)
Nov 03, 2023 52.29 52.99 52.29 52.89 182,695 +0.75(+1.43%)
Nov 02, 2023 51.81 52.14 51.64 52.14 196,905 +0.98(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.