Indicators

Nasdaq Composite ETF (NQ: ONEQ )

60.83 +0.65 (+1.08%)

Official Closing Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.29	52.58	52.26	52.34	137,159	+0.06(+0.11%)
May 27, 2021	52.33	52.41	52.15	52.28	118,689	+0.07(+0.13%)
May 26, 2021	52.08	52.33	52.01	52.22	183,037	+0.36(+0.70%)
May 25, 2021	52.27	52.33	51.82	51.85	235,521	-0.12(-0.23%)
May 24, 2021	51.64	52.15	51.41	51.97	477,937	+0.78(+1.53%)
May 21, 2021	51.74	51.77	51.17	51.19	152,024	-0.27(-0.53%)
May 20, 2021	50.76	51.56	50.60	51.46	226,757	+0.98(+1.94%)
May 19, 2021	49.63	50.55	49.56	50.48	190,989	-0.23(-0.44%)
May 18, 2021	51.00	51.28	50.59	50.71	147,516	-0.13(-0.25%)
May 17, 2021	51.09	51.09	50.39	50.84	246,252	-0.25(-0.50%)
May 14, 2021	50.47	51.19	50.23	51.09	254,899	+1.15(+2.31%)
May 13, 2021	49.97	50.36	49.41	49.94	273,934	+0.43(+0.87%)
May 12, 2021	50.13	50.53	49.41	49.51	495,829	-1.37(-2.69%)
May 11, 2021	49.90	51.01	49.64	50.88	525,148	-0.14(-0.27%)
May 10, 2021	51.96	52.04	50.98	51.01	490,024	-1.20(-2.30%)
May 07, 2021	52.12	52.54	52.03	52.22	200,836	+0.49(+0.95%)
May 06, 2021	51.47	51.79	50.98	51.73	205,129	+0.15(+0.28%)
May 05, 2021	51.97	52.27	51.42	51.58	309,397	-0.25(-0.49%)
May 04, 2021	52.35	52.41	51.22	51.83	614,934	-0.99(-1.87%)

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.