Indicators

Nasdaq Composite ETF (NQ: ONEQ )

62.79 +1.30 (+2.11%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.31	18.31	18.16	18.24	73,041	-0.07(-0.40%)
May 28, 2015	18.27	18.32	18.24	18.32	69,383	+0.00(+0.00%)
May 27, 2015	18.15	18.34	18.15	18.32	191,010	+0.23(+1.30%)
May 26, 2015	18.25	18.25	17.99	18.08	277,206	-0.17(-0.93%)
May 22, 2015	18.30	18.25	18.25	18.25	69,000	-0.03(-0.18%)
May 21, 2015	18.17	18.29	18.17	18.28	95,132	+0.08(+0.42%)
May 20, 2015	18.18	18.31	18.15	18.21	75,637	-0.01(-0.08%)
May 19, 2015	18.26	18.26	18.17	18.22	97,290	+0.00(+0.01%)
May 18, 2015	18.13	18.23	18.10	18.22	79,799	+0.10(+0.54%)
May 15, 2015	18.18	18.19	18.08	18.12	214,842	+0.04(+0.21%)
May 14, 2015	18.02	18.10	18.00	18.08	80,785	+0.20(+1.13%)
May 13, 2015	17.87	17.96	17.86	17.88	56,591	+0.02(+0.13%)
May 12, 2015	17.78	17.91	17.72	17.85	122,941	-0.07(-0.40%)
May 11, 2015	17.99	18.01	17.90	17.93	125,668	+0.01(+0.06%)
May 08, 2015	17.85	17.99	17.85	17.92	158,361	+0.19(+1.10%)
May 07, 2015	17.59	17.79	17.59	17.72	280,645	+0.10(+0.56%)
May 06, 2015	17.78	17.78	17.51	17.62	140,234	-0.11(-0.61%)
May 05, 2015	17.96	17.96	17.71	17.73	149,205	-0.27(-1.50%)
May 04, 2015	17.95	18.08	17.95	18.00	237,054	+0.05(+0.26%)

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.