Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

70.05 +0.22 (+0.32%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.43 27.45 27.19 27.31 416,539 +0.04(+0.13%)
Jan 30, 2018 27.23 27.37 27.22 27.27 539,396 -0.24(-0.88%)
Jan 29, 2018 27.63 27.63 27.47 27.52 468,846 -0.12(-0.44%)
Jan 26, 2018 27.45 27.64 27.38 27.64 388,313 +0.33(+1.22%)
Jan 25, 2018 27.51 27.51 27.23 27.31 664,628 -0.03(-0.10%)
Jan 24, 2018 27.59 27.59 27.18 27.34 521,729 -0.16(-0.57%)
Jan 23, 2018 27.34 27.51 27.34 27.49 540,461 +0.20(+0.73%)
Jan 22, 2018 27.06 27.30 27.02 27.30 401,749 +0.30(+1.12%)
Jan 19, 2018 26.95 27.01 26.90 26.99 293,597 +0.11(+0.41%)
Jan 18, 2018 26.93 26.95 26.82 26.88 326,938 -0.01(-0.05%)
Jan 17, 2018 26.77 26.92 26.64 26.90 318,403 +0.28(+1.05%)
Jan 16, 2018 26.93 27.01 26.53 26.62 613,770 -0.13(-0.47%)
Jan 12, 2018 26.74 26.74 26.74 0 +0.17(+0.65%)
Jan 11, 2018 26.45 26.57 26.38 26.57 574,324 +0.22(+0.83%)
Jan 10, 2018 26.35 498,628 -0.04(-0.15%)
Jan 09, 2018 26.48 26.48 26.35 26.39 565,704 +0.01(+0.03%)
Jan 08, 2018 26.35 26.39 26.25 26.38 675,869 +0.08(+0.32%)
Jan 05, 2018 26.24 26.30 26.09 26.30 547,238 +0.21(+0.82%)
Jan 04, 2018 26.19 26.19 26.04 26.09 511,777 +0.06(+0.23%)
Jan 03, 2018 25.91 26.04 25.88 26.03 735,987 +0.22(+0.84%)
Jan 02, 2018 25.60 25.81 25.53 25.81 721,698 +0.36(+1.43%)
Dec 29, 2017 25.44 25.44 25.44 0 -0.16(-0.62%)
Dec 28, 2017 25.68 25.68 25.56 25.60 341,419 +0.04(+0.17%)
Dec 27, 2017 25.53 25.62 25.53 25.56 303,614 +0.01(+0.03%)
Dec 26, 2017 25.61 25.61 25.50 25.55 327,865 -0.11(-0.42%)
Dec 22, 2017 25.73 25.73 25.59 25.66 240,374 -0.03(-0.10%)
Dec 21, 2017 25.75 25.76 25.64 25.69 305,063 +0.04(+0.14%)
Dec 20, 2017 25.76 25.76 25.57 25.65 332,276 -0.03(-0.11%)
Dec 19, 2017 25.80 25.80 25.62 25.68 555,293 -0.11(-0.44%)
Dec 18, 2017 25.72 25.80 25.72 25.79 429,475 +0.25(+0.97%)
Dec 15, 2017 25.37 25.59 25.34 25.54 364,903 +0.24(+0.97%)
Dec 14, 2017 25.44 25.44 25.26 25.30 298,871 -0.07(-0.28%)
Dec 13, 2017 25.41 25.43 25.34 25.37 232,971 +0.06(+0.22%)
Dec 12, 2017 25.38 25.38 25.28 25.31 220,384 -0.03(-0.12%)
Dec 11, 2017 25.28 25.36 25.23 25.34 242,610 +0.13(+0.53%)
Dec 08, 2017 25.28 25.33 25.18 25.21 226,816 +0.10(+0.40%)
Dec 07, 2017 24.99 25.14 24.99 25.11 182,941 +0.14(+0.56%)
Dec 06, 2017 24.79 24.99 24.73 24.97 417,804 +0.02(+0.09%)
Dec 05, 2017 24.94 25.18 24.87 24.95 319,783 -0.04(-0.14%)
Dec 04, 2017 25.50 25.50 24.95 24.98 551,355 -0.25(-0.99%)
Dec 01, 2017 25.28 25.30 24.98 25.23 613,888 -0.11(-0.42%)
Nov 30, 2017 25.26 25.36 25.22 25.34 461,509 +0.18(+0.71%)
Nov 29, 2017 25.52 25.52 25.05 25.16 600,435 -0.31(-1.21%)
Nov 28, 2017 25.39 25.48 25.29 25.46 459,596 +0.11(+0.44%)
Nov 27, 2017 25.38 25.40 25.29 25.35 363,231 -0.02(-0.08%)
Nov 24, 2017 25.36 25.38 25.31 25.38 175,311 +0.06(+0.23%)
Nov 22, 2017 25.32 25.32 25.27 25.32 222,970 +0.04(+0.17%)
Nov 21, 2017 25.18 25.33 25.14 25.27 319,708 +0.26(+1.04%)
Nov 20, 2017 25.06 25.07 24.96 25.01 319,997 +0.02(+0.10%)
Nov 17, 2017 25.04 25.04 24.96 24.99 212,658 -0.03(-0.13%)
Nov 16, 2017 24.81 25.05 24.80 25.02 311,256 +0.32(+1.28%)
Nov 15, 2017 24.71 24.75 24.52 24.71 463,005 -0.12(-0.49%)
Nov 14, 2017 24.85 24.85 24.71 24.83 227,479 -0.05(-0.22%)
Nov 13, 2017 24.83 24.89 24.75 24.88 377,508 +0.03(+0.11%)
Nov 10, 2017 24.82 24.87 24.77 24.86 202,239 -0.00(-0.01%)
Nov 09, 2017 24.84 24.87 24.62 24.86 473,594 -0.13(-0.53%)
Nov 08, 2017 24.92 24.99 24.88 24.99 126,135 +0.08(+0.31%)
Nov 07, 2017 25.04 25.04 24.87 24.91 280,972 -0.08(-0.34%)
Nov 06, 2017 24.92 25.00 24.92 25.00 374,216 +0.10(+0.41%)
Nov 03, 2017 24.86 24.90 24.71 24.90 271,975 +0.17(+0.68%)
Nov 02, 2017 24.72 24.73 24.58 24.73 244,384 +0.00(+0.02%)
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.