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, 2016	18.81	18.83	18.70	18.80	159,782	+0.05(+0.26%)
Jul 28, 2016	18.76	18.77	18.70	18.75	119,772	+0.04(+0.19%)
Jul 27, 2016	18.72	18.74	18.65	18.71	110,944	+0.14(+0.77%)
Jul 26, 2016	18.53	18.63	18.52	18.57	114,758	+0.03(+0.14%)
Jul 25, 2016	18.60	18.60	18.51	18.55	79,707	-0.01(-0.04%)
Jul 22, 2016	18.51	18.59	18.42	18.55	372,855	+0.10(+0.57%)
Jul 21, 2016	18.49	18.57	18.42	18.45	145,271	-0.09(-0.47%)
Jul 20, 2016	18.46	18.55	18.40	18.54	192,608	+0.22(+1.20%)
Jul 19, 2016	18.39	18.39	18.30	18.32	98,043	-0.10(-0.52%)
Jul 18, 2016	18.38	18.43	18.31	18.41	180,214	+0.12(+0.67%)
Jul 15, 2016	18.34	18.35	18.25	18.29	129,939	-0.03(-0.17%)
Jul 14, 2016	18.35	18.35	18.29	18.32	136,271	+0.11(+0.59%)
Jul 13, 2016	18.32	18.32	18.21	18.21	149,183	-0.07(-0.39%)
Jul 12, 2016	18.19	18.32	18.19	18.29	255,773	+0.13(+0.72%)
Jul 11, 2016	18.14	18.21	18.11	18.15	257,167	+0.11(+0.59%)
Jul 08, 2016	17.84	18.05	17.75	18.05	453,276	+0.30(+1.69%)
Jul 07, 2016	17.76	17.80	17.68	17.75	261,446	+0.20(+1.14%)
Jul 05, 2016	17.69	17.69	17.46	17.55	116,476	-0.14(-0.81%)

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.