Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.07 -0.24 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	56.00	56.11	55.79	56.03	260,210	+0.14(+0.25%)
Jul 28, 2023	55.47	55.99	55.37	55.89	318,874	+1.00(+1.83%)
Jul 27, 2023	55.91	56.06	54.69	54.88	241,750	-0.30(-0.54%)
Jul 26, 2023	55.14	55.39	54.80	55.18	244,286	-0.05(-0.09%)
Jul 25, 2023	54.92	55.44	54.92	55.23	216,258	+0.40(+0.73%)
Jul 24, 2023	54.94	55.07	54.64	54.83	197,054	+0.02(+0.04%)
Jul 21, 2023	55.32	55.33	54.72	54.81	181,939	-0.11(-0.20%)
Jul 20, 2023	55.68	55.86	54.78	54.92	376,879	-1.18(-2.11%)
Jul 19, 2023	56.22	56.40	55.90	56.10	394,600	+0.06(+0.11%)
Jul 18, 2023	55.57	56.18	55.34	56.05	343,600	+0.44(+0.79%)
Jul 17, 2023	55.24	55.73	55.18	55.61	363,274	+0.53(+0.96%)
Jul 14, 2023	55.31	55.54	54.97	55.08	307,520	-0.15(-0.27%)
Jul 13, 2023	54.68	55.29	54.66	55.23	472,505	+0.86(+1.57%)
Jul 12, 2023	54.23	54.51	54.07	54.37	291,976	+0.70(+1.30%)
Jul 11, 2023	53.50	53.76	53.25	53.68	219,955	+0.33(+0.61%)
Jul 10, 2023	53.31	53.42	53.00	53.35	173,565	-0.01(-0.02%)
Jul 07, 2023	53.38	53.88	53.30	53.36	162,113	-0.04(-0.07%)
Jul 06, 2023	53.33	53.43	52.96	53.40	162,952	-0.44(-0.81%)
Jul 05, 2023	53.74	54.04	53.69	53.84	177,022	-0.08(-0.15%)

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.