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 (%)
Jul 29, 2005	7.546	7.546	7.456	7.458	529,438	-0.04(-0.58%)
Jul 28, 2005	7.462	7.501	7.462	7.501	54,363	+0.04(+0.56%)
Jul 27, 2005	7.477	7.477	7.394	7.460	195,174	+0.03(+0.44%)
Jul 26, 2005	7.460	7.460	7.399	7.427	42,605	+0.01(+0.09%)
Jul 25, 2005	7.401	7.468	7.401	7.420	83,476	-0.00(-0.04%)
Jul 22, 2005	7.450	7.450	7.365	7.423	329,164	-0.03(-0.37%)
Jul 21, 2005	7.450	7.482	7.411	7.450	419,161	-0.02(-0.21%)
Jul 20, 2005	7.404	7.482	7.331	7.466	673,451	+0.05(+0.64%)
Jul 19, 2005	7.369	7.419	7.352	7.418	280,223	+0.08(+1.08%)
Jul 18, 2005	7.359	7.359	7.322	7.339	112,519	-0.02(-0.22%)
Jul 15, 2005	7.385	7.385	7.306	7.355	92,112	+0.00(+0.06%)
Jul 14, 2005	7.352	7.395	7.335	7.351	281,657	+0.03(+0.44%)
Jul 13, 2005	7.321	7.327	7.296	7.319	178,167	+0.01(+0.07%)
Jul 12, 2005	7.299	7.335	7.273	7.314	350,970	+0.03(+0.44%)
Jul 11, 2005	7.257	7.288	7.220	7.282	1,094,671	+0.08(+1.15%)
Jul 08, 2005	7.117	7.213	7.087	7.199	523,969	+0.13(+1.79%)
Jul 07, 2005	7.011	7.079	6.991	7.072	612,347	+0.01(+0.13%)
Jul 06, 2005	7.109	7.109	7.063	7.063	172,490	-0.03(-0.40%)
Jul 05, 2005	7.064	7.092	6.974	7.091	352,634	+0.08(+1.10%)

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.