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, 2022	47.23	47.90	46.99	47.82	491,933	+0.93(+1.97%)
Jul 28, 2022	46.47	46.97	45.84	46.90	397,342	+0.52(+1.13%)
Jul 27, 2022	45.32	46.57	45.17	46.37	283,965	+1.76(+3.95%)
Jul 26, 2022	45.08	45.19	44.48	44.61	448,258	-0.86(-1.88%)
Jul 25, 2022	45.72	45.72	45.14	45.47	300,705	-0.20(-0.43%)
Jul 22, 2022	46.47	46.61	45.39	45.67	196,128	-0.87(-1.86%)
Jul 21, 2022	45.98	46.53	45.53	46.53	230,379	+0.64(+1.40%)
Jul 20, 2022	45.24	46.03	45.12	45.89	445,163	+0.73(+1.61%)
Jul 19, 2022	44.26	45.16	44.14	45.16	216,729	+1.36(+3.10%)
Jul 18, 2022	44.52	44.80	43.64	43.80	198,194	-0.31(-0.69%)
Jul 15, 2022	43.74	44.11	43.53	44.11	357,600	+0.76(+1.75%)
Jul 14, 2022	42.95	43.46	42.41	43.35	299,556	+0.00(+0.00%)
Jul 13, 2022	42.68	43.64	42.49	43.35	214,273	-0.11(-0.25%)
Jul 12, 2022	43.97	44.26	43.20	43.46	237,132	-0.41(-0.94%)
Jul 11, 2022	44.52	44.52	43.76	43.87	223,989	-0.99(-2.22%)
Jul 08, 2022	44.28	45.06	44.26	44.87	289,141	+0.09(+0.20%)
Jul 07, 2022	44.05	44.89	44.03	44.78	339,127	+0.93(+2.11%)
Jul 06, 2022	43.75	44.13	43.39	43.85	260,969	+0.19(+0.43%)
Jul 05, 2022	42.39	43.67	42.09	43.67	259,687	+0.77(+1.79%)

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.