Nasdaq Composite ETF (NQ: ONEQ )

52.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 53.11 53.19 52.11 52.14 479,430 -1.23(-2.30%)
May 07, 2021 53.27 53.70 53.18 53.37 196,494 +0.50(+0.95%)
May 06, 2021 52.61 52.93 52.11 52.87 200,695 +0.15(+0.28%)
May 05, 2021 53.12 53.42 52.56 52.72 302,708 -0.26(-0.49%)
May 04, 2021 53.51 53.57 52.35 52.98 601,640 -1.01(-1.87%)
May 03, 2021 54.61 54.61 53.98 53.99 336,963 -0.36(-0.66%)
Apr 30, 2021 54.30 54.78 54.15 54.35 200,100 -0.40(-0.73%)
Apr 29, 2021 55.21 55.31 54.18 54.75 263,732 +0.14(+0.26%)
Apr 28, 2021 54.63 54.90 54.51 54.61 228,571 -0.20(-0.36%)
Apr 27, 2021 55.00 55.13 54.63 54.81 269,978 -0.07(-0.13%)
Apr 26, 2021 54.69 54.99 54.43 54.88 232,151 +0.39(+0.72%)
Apr 23, 2021 53.90 54.63 53.85 54.49 378,400 +0.79(+1.47%)
Apr 22, 2021 54.30 54.49 53.50 53.70 223,035 -0.50(-0.92%)
Apr 21, 2021 53.37 54.23 53.26 54.20 220,628 +0.54(+1.01%)
Apr 20, 2021 54.06 54.24 53.28 53.66 310,345 -0.50(-0.92%)
Apr 19, 2021 54.49 54.63 53.83 54.16 366,599 -0.47(-0.86%)
Apr 16, 2021 54.76 54.76 54.22 54.63 253,400 +0.11(+0.20%)
Apr 15, 2021 54.39 54.62 54.11 54.52 434,973 +0.71(+1.32%)
Apr 14, 2021 54.46 54.58 53.79 53.81 344,450 -0.56(-1.03%)
Apr 13, 2021 53.89 54.45 53.86 54.37 344,750 +0.54(+1.00%)
Apr 12, 2021 53.89 53.94 53.50 53.83 239,818 -0.14(-0.26%)
Apr 09, 2021 53.60 53.99 53.41 53.97 266,700 +0.25(+0.47%)
Apr 08, 2021 53.65 53.75 53.37 53.72 498,858 -477.66(-89.89%)
Apr 07, 2021 531.74 533.23 530.01 531.38 57,026 +0.23(+0.04%)
Apr 06, 2021 531.75 534.71 530.70 531.15 37,106 -0.86(-0.16%)
Apr 05, 2021 527.94 532.37 527.11 532.01 53,496 +9.12(+1.74%)
Apr 01, 2021 519.99 523.30 519.75 522.89 30,100 +9.34(+1.82%)
Mar 31, 2021 509.99 515.84 508.67 513.55 22,766 +7.90(+1.56%)
Mar 30, 2021 505.39 506.45 500.62 505.65 18,624 -0.55(-0.11%)
Mar 29, 2021 509.87 509.87 503.02 506.20 31,629 -3.62(-0.71%)
Mar 26, 2021 502.63 509.82 499.52 509.82 19,500 +6.95(+1.38%)
Mar 25, 2021 500.28 503.65 495.39 502.87 33,146 -0.42(-0.08%)
Mar 24, 2021 516.22 516.22 502.17 503.29 28,400 -9.04(-1.76%)
Mar 23, 2021 519.82 520.00 511.18 512.33 18,026 -5.54(-1.07%)
Mar 22, 2021 515.99 521.52 513.65 517.87 26,474 +6.94(+1.36%)
Mar 19, 2021 510.00 513.19 505.36 510.93 24,100 +1.57(+0.31%)
Mar 18, 2021 519.04 519.46 508.99 509.36 104,331 -14.74(-2.81%)
Mar 17, 2021 518.88 527.92 515.05 524.10 23,953 +1.07(+0.20%)
Mar 16, 2021 523.69 528.79 519.39 523.03 57,060 +1.82(+0.35%)
Mar 15, 2021 517.00 521.41 515.20 521.21 45,651 +4.98(+0.96%)
Mar 12, 2021 514.59 517.33 510.26 516.23 36,800 -3.85(-0.74%)
Mar 11, 2021 516.44 521.87 514.32 520.08 62,109 +12.65(+2.49%)
Mar 10, 2021 514.57 515.83 506.51 507.43 41,347 +0.29(+0.06%)
Mar 09, 2021 501.92 510.73 499.63 507.14 60,836 +17.46(+3.57%)
Mar 08, 2021 502.13 504.31 488.52 489.68 71,102 -11.72(-2.34%)
Mar 05, 2021 497.13 502.40 481.07 501.40 67,100 +7.97(+1.62%)
Mar 04, 2021 502.63 507.65 487.06 493.43 155,785 -12.10(-2.39%)
Mar 03, 2021 517.97 517.97 504.00 505.53 57,694 -12.47(-2.41%)
Mar 02, 2021 528.97 528.97 518.00 518.00 24,869 -9.32(-1.77%)
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.