Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.67 +0.60 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.06	32.40	30.77	32.33	3,101,023	+0.10(+0.30%)
Feb 27, 2020	33.03	33.47	32.24	32.24	2,008,176	-1.60(-4.72%)
Feb 26, 2020	33.88	34.49	33.64	33.83	1,007,429	+0.08(+0.23%)
Feb 25, 2020	34.94	35.05	33.67	33.76	1,692,010	-1.21(-3.45%)
Feb 24, 2020	34.36	35.12	34.21	34.96	1,606,169	-1.10(-3.05%)
Feb 21, 2020	36.56	36.61	35.96	36.06	653,880	-0.74(-2.00%)
Feb 20, 2020	37.02	37.06	36.33	36.80	505,574	-0.22(-0.61%)
Feb 19, 2020	37.16	37.16	36.89	37.02	300,495	+0.31(+0.83%)
Feb 18, 2020	36.68	36.76	36.52	36.72	338,809	+0.04(+0.11%)
Feb 14, 2020	36.95	36.95	36.59	36.68	348,116	-0.03(-0.08%)
Feb 13, 2020	36.56	36.77	36.40	36.71	397,957	-0.02(-0.05%)
Feb 12, 2020	36.69	36.74	36.49	36.73	424,247	+0.40(+1.10%)
Feb 11, 2020	36.63	36.66	36.30	36.33	454,637	+0.08(+0.21%)
Feb 10, 2020	35.87	36.29	35.85	36.25	310,133	+0.38(+1.06%)
Feb 07, 2020	36.00	36.11	35.83	35.87	321,258	-0.26(-0.71%)
Feb 06, 2020	35.98	36.13	35.86	36.13	328,231	+0.27(+0.75%)
Feb 05, 2020	36.03	36.23	35.64	35.86	457,147	+0.16(+0.44%)
Feb 04, 2020	35.39	35.72	35.29	35.70	484,129	+0.83(+2.37%)

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.