Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

64.40 -0.12 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 60.13 60.37 59.86 59.86 286,458 -0.44(-0.73%)
Dec 30, 2021 60.27 60.75 60.24 60.30 199,166 -0.05(-0.08%)
Dec 29, 2021 60.45 60.63 60.05 60.35 396,242 -0.10(-0.16%)
Dec 28, 2021 60.82 60.94 60.32 60.45 250,593 -0.33(-0.54%)
Dec 27, 2021 60.15 60.77 60.12 60.77 285,865 +0.85(+1.41%)
Dec 23, 2021 59.57 60.08 59.48 59.93 215,692 +0.51(+0.86%)
Dec 22, 2021 58.73 59.42 58.59 59.42 404,186 +0.70(+1.19%)
Dec 21, 2021 57.89 58.74 57.45 58.72 357,922 +1.32(+2.29%)
Dec 20, 2021 57.13 57.47 56.82 57.40 447,525 -0.62(-1.07%)
Dec 17, 2021 57.68 58.55 57.27 58.02 235,853 -0.12(-0.20%)
Dec 16, 2021 59.86 59.90 57.89 58.14 356,275 -1.40(-2.36%)
Dec 15, 2021 58.36 59.62 57.64 59.54 336,055 +1.20(+2.05%)
Dec 14, 2021 58.25 58.66 57.77 58.35 419,825 -0.62(-1.05%)
Dec 13, 2021 59.86 59.86 58.96 58.96 203,814 -0.81(-1.36%)
Dec 10, 2021 59.81 59.94 59.19 59.78 123,395 +0.37(+0.63%)
Dec 09, 2021 60.25 60.43 59.34 59.40 203,848 -0.95(-1.58%)
Dec 08, 2021 60.16 60.39 59.73 60.36 161,012 +0.41(+0.69%)
Dec 07, 2021 59.21 60.10 59.21 59.94 385,367 +1.72(+2.95%)
Dec 06, 2021 57.68 58.45 57.10 58.23 392,505 +0.55(+0.95%)
Dec 03, 2021 59.04 59.15 57.08 57.68 535,929 -1.04(-1.77%)
Dec 02, 2021 58.05 59.01 57.88 58.72 288,911 +0.43(+0.74%)
Dec 01, 2021 60.26 60.42 58.26 58.29 394,854 -1.16(-1.95%)
Nov 30, 2021 60.16 60.46 59.01 59.44 312,639 -0.82(-1.37%)
Nov 29, 2021 60.03 60.49 59.75 60.27 397,282 +0.98(+1.65%)
Nov 26, 2021 59.71 60.13 59.04 59.29 335,031 -1.29(-2.12%)
Nov 24, 2021 59.94 60.57 59.65 60.57 164,045 +0.31(+0.52%)
Nov 23, 2021 60.47 60.75 59.61 60.26 614,176 -0.34(-0.57%)
Nov 22, 2021 61.62 61.92 60.58 60.60 306,534 -0.68(-1.10%)
Nov 19, 2021 61.32 61.58 61.19 61.28 175,313 +0.19(+0.31%)
Nov 18, 2021 61.04 61.17 61.05 61.09 163,733 +0.28(+0.47%)
Nov 17, 2021 60.86 61.07 60.75 60.81 135,353 -0.12(-0.19%)
Nov 16, 2021 60.44 61.03 60.44 60.93 190,648 +0.37(+0.62%)
Nov 15, 2021 60.64 60.79 60.22 60.55 215,487 +0.02(+0.03%)
Nov 12, 2021 60.15 60.57 59.92 60.53 183,290 +0.59(+0.98%)
Nov 11, 2021 60.13 60.18 59.90 59.94 247,896 +0.30(+0.51%)
Nov 10, 2021 60.23 59.64 281,429 -1.03(-1.70%)
Nov 09, 2021 61.17 61.17 60.44 60.67 254,343 -0.28(-0.47%)
Nov 08, 2021 61.07 61.19 60.92 60.95 193,019 -0.03(-0.05%)
Nov 05, 2021 61.12 61.26 60.71 60.98 237,844 +0.19(+0.31%)
Nov 04, 2021 60.59 60.90 60.37 60.80 301,574 +0.48(+0.80%)
Nov 03, 2021 59.79 60.34 59.56 60.32 206,942 +0.62(+1.04%)
Nov 02, 2021 59.44 59.73 59.36 59.70 172,517 +0.26(+0.43%)
Nov 01, 2021 59.30 59.47 58.97 59.44 244,898 +0.32(+0.55%)
Oct 29, 2021 58.52 59.12 58.38 59.12 199,351 +0.30(+0.52%)
Oct 28, 2021 58.39 58.88 58.27 58.82 220,021 +0.68(+1.16%)
Oct 27, 2021 58.18 58.57 58.09 58.14 165,360 +0.00(+0.00%)
Oct 26, 2021 58.54 58.14 328,310 +0.02(+0.03%)
Oct 25, 2021 57.82 58.21 57.53 58.12 398,518 +0.51(+0.89%)
Oct 22, 2021 57.93 57.99 57.34 57.61 160,350 -0.46(-0.79%)
Oct 21, 2021 57.51 58.07 57.51 58.07 177,275 +0.40(+0.70%)
Oct 20, 2021 57.86 57.91 57.52 57.67 192,710 -0.08(-0.14%)
Oct 19, 2021 57.55 57.77 57.40 57.75 241,086 +0.45(+0.79%)
Oct 18, 2021 56.69 57.34 56.61 57.30 256,121 +0.46(+0.81%)
Oct 15, 2021 56.66 56.87 56.64 56.83 217,233 +0.35(+0.63%)
Oct 14, 2021 55.98 56.55 55.98 56.48 267,306 +0.89(+1.61%)
Oct 13, 2021 55.42 55.61 55.20 55.59 137,151 +0.37(+0.68%)
Oct 12, 2021 55.35 55.48 55.08 55.22 147,026 -0.05(-0.09%)
Oct 11, 2021 55.42 55.94 55.25 55.26 152,432 -0.32(-0.58%)
Oct 08, 2021 56.10 56.12 55.59 55.59 231,398 -0.25(-0.44%)
Oct 07, 2021 55.85 56.28 55.77 55.83 262,609 +0.50(+0.90%)
Oct 06, 2021 54.49 55.33 54.37 55.33 194,318 +0.29(+0.53%)
Oct 05, 2021 54.47 55.33 54.47 55.04 179,938 +0.65(+1.19%)
Oct 04, 2021 55.37 55.37 54.09 54.39 573,590 -1.17(-2.10%)
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.