Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

64.40 -0.12 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.52 55.84 55.08 55.12 399,777 -0.25(-0.44%)
Sep 29, 2021 55.81 56.01 55.28 55.36 244,339 -0.21(-0.37%)
Sep 28, 2021 56.56 56.56 55.45 55.57 459,145 -1.54(-2.70%)
Sep 27, 2021 57.07 57.19 56.68 57.11 284,224 -0.21(-0.36%)
Sep 24, 2021 57.13 57.43 56.95 57.32 146,502 -0.08(-0.14%)
Sep 23, 2021 57.01 57.51 56.96 57.39 187,465 +0.59(+1.04%)
Sep 22, 2021 56.41 57.01 56.26 56.80 307,624 +0.57(+1.01%)
Sep 21, 2021 56.48 56.62 56.03 56.24 282,358 +0.09(+0.16%)
Sep 20, 2021 56.28 56.61 55.36 56.15 763,755 -1.26(-2.19%)
Sep 17, 2021 57.93 57.93 57.15 57.40 178,110 -0.44(-0.77%)
Sep 16, 2021 57.69 57.94 57.34 57.85 114,425 +0.07(+0.12%)
Sep 15, 2021 57.30 57.80 57.06 57.78 176,852 +0.43(+0.75%)
Sep 14, 2021 57.79 57.80 57.18 57.35 183,360 -0.24(-0.41%)
Sep 13, 2021 57.80 57.95 57.24 57.58 250,795 -0.04(-0.07%)
Sep 10, 2021 58.41 58.48 57.55 57.62 168,309 -0.49(-0.84%)
Sep 09, 2021 58.13 58.48 58.04 58.11 223,147 -0.13(-0.22%)
Sep 08, 2021 58.54 58.57 57.94 58.24 178,699 -0.33(-0.57%)
Sep 07, 2021 58.58 58.67 58.44 58.57 202,406 +0.07(+0.12%)
Sep 03, 2021 58.36 58.58 58.27 58.50 180,537 +0.16(+0.27%)
Sep 02, 2021 58.56 58.63 58.23 58.35 208,732 +0.02(+0.03%)
Sep 01, 2021 58.34 58.58 58.28 58.33 331,980 +0.17(+0.29%)
Aug 31, 2021 58.23 58.23 57.88 58.16 230,883 -0.01(-0.02%)
Aug 30, 2021 57.79 58.22 57.76 58.17 232,847 +0.60(+1.04%)
Aug 27, 2021 56.98 57.67 56.98 57.57 182,099 +0.60(+1.05%)
Aug 26, 2021 57.27 57.36 56.90 56.98 163,095 -0.31(-0.55%)
Aug 25, 2021 57.29 57.36 57.16 57.29 130,166 +0.13(+0.22%)
Aug 24, 2021 57.02 57.26 56.98 57.16 155,532 +0.31(+0.55%)
Aug 23, 2021 56.32 56.98 56.27 56.85 277,496 +0.78(+1.40%)
Aug 20, 2021 55.39 56.06 55.39 56.06 244,554 +0.64(+1.15%)
Aug 19, 2021 55.08 55.66 54.86 55.43 285,392 +0.11(+0.19%)
Aug 18, 2021 55.84 56.01 55.32 55.32 171,881 -0.51(-0.91%)
Aug 17, 2021 56.04 56.06 55.40 55.83 249,982 -0.46(-0.82%)
Aug 16, 2021 56.24 56.32 55.64 56.29 227,885 -0.10(-0.17%)
Aug 13, 2021 56.29 56.53 56.29 56.39 119,688 +0.01(+0.02%)
Aug 12, 2021 56.18 56.43 55.95 56.38 157,358 +0.16(+0.28%)
Aug 11, 2021 56.37 56.55 55.94 56.22 177,378 -0.05(-0.09%)
Aug 10, 2021 56.73 56.75 56.16 56.27 147,146 -0.33(-0.59%)
Aug 09, 2021 56.58 56.70 56.35 56.60 175,380 +0.14(+0.24%)
Aug 06, 2021 56.62 56.70 56.32 56.47 149,673 -0.16(-0.28%)
Aug 05, 2021 56.45 56.71 56.33 56.62 159,960 +0.30(+0.54%)
Aug 04, 2021 56.15 56.41 56.09 56.32 116,714 +0.16(+0.28%)
Aug 03, 2021 56.08 56.17 55.48 56.16 135,348 +0.23(+0.40%)
Aug 02, 2021 56.21 56.24 55.85 55.94 227,278 +0.01(+0.02%)
Jul 30, 2021 55.75 56.09 55.63 55.93 141,653 -0.37(-0.66%)
Jul 29, 2021 56.08 56.52 56.08 56.30 152,972 +0.11(+0.19%)
Jul 28, 2021 55.89 56.35 55.85 56.19 166,721 +0.43(+0.77%)
Jul 27, 2021 56.51 56.51 55.20 55.76 277,333 -0.73(-1.30%)
Jul 26, 2021 56.46 56.54 56.28 56.50 237,995 +0.07(+0.12%)
Jul 23, 2021 56.18 56.52 55.93 56.43 557,539 +0.57(+1.02%)
Jul 22, 2021 55.78 55.94 55.59 55.86 147,288 +0.26(+0.48%)
Jul 21, 2021 55.08 55.65 55.03 55.59 422,273 +0.36(+0.66%)
Jul 20, 2021 54.61 55.48 54.37 55.23 207,848 +0.93(+1.71%)
Jul 19, 2021 53.99 54.47 53.94 54.30 440,521 -0.57(-1.04%)
Jul 16, 2021 55.53 55.67 54.81 54.87 621,676 -0.54(-0.97%)
Jul 15, 2021 55.79 55.79 54.98 55.41 314,263 -0.39(-0.70%)
Jul 14, 2021 56.28 56.38 55.71 55.80 208,611 -0.10(-0.18%)
Jul 13, 2021 56.08 56.39 55.83 55.90 274,850 -0.20(-0.35%)
Jul 12, 2021 56.02 56.15 55.83 56.09 155,255 +0.17(+0.30%)
Jul 09, 2021 55.43 55.99 55.40 55.93 129,260 +0.53(+0.95%)
Jul 08, 2021 55.12 55.61 54.74 55.40 285,500 -0.45(-0.81%)
Jul 07, 2021 56.17 56.18 55.55 55.85 222,601 +0.01(+0.02%)
Jul 06, 2021 55.88 55.95 55.35 55.84 314,086 +0.12(+0.21%)
Jul 02, 2021 55.60 55.78 55.35 55.72 188,949 +0.52(+0.94%)
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.