Indicators

Nasdaq Composite ETF (NQ: ONEQ )

65.76 -0.07 (-0.11%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.32	16.66	16.32	16.65	137,948	+0.38(+2.35%)
Jan 28, 2016	16.40	16.41	16.13	16.27	218,916	+0.09(+0.55%)
Jan 27, 2016	16.49	16.56	16.09	16.18	558,748	-0.30(-1.84%)
Jan 26, 2016	16.43	16.54	16.29	16.49	209,291	+0.18(+1.08%)
Jan 25, 2016	16.60	16.60	16.31	16.31	143,489	-0.27(-1.65%)
Jan 22, 2016	16.48	16.60	16.42	16.58	256,451	+0.34(+2.08%)
Jan 21, 2016	16.26	16.39	16.07	16.25	180,882	+0.12(+0.71%)
Jan 20, 2016	15.91	16.29	15.60	16.13	833,081	-0.10(-0.60%)
Jan 19, 2016	16.37	16.43	16.02	16.23	732,243	-0.05(-0.33%)
Jan 15, 2016	16.26	16.28	16.28	16.28	717,012	-0.38(-2.25%)
Jan 14, 2016	16.39	16.83	16.16	16.66	511,870	+0.29(+1.75%)
Jan 13, 2016	17.05	17.05	16.33	16.37	401,603	-0.59(-3.50%)
Jan 12, 2016	16.89	17.05	16.71	16.96	484,809	+0.21(+1.27%)
Jan 11, 2016	16.93	16.93	16.57	16.75	434,183	-0.02(-0.12%)
Jan 08, 2016	17.13	17.14	16.77	16.77	877,862	-0.19(-1.14%)
Jan 07, 2016	17.10	17.32	16.94	16.97	624,680	-0.54(-3.08%)
Jan 06, 2016	17.48	17.58	17.36	17.50	419,539	-0.17(-0.96%)
Jan 05, 2016	17.84	17.84	17.61	17.67	453,847	-0.03(-0.15%)

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.