Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.39 +0.13 (+0.20%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.78	29.90	29.75	29.85	132,159	+0.03(+0.10%)
Sep 27, 2018	29.65	29.91	29.65	29.82	295,329	+0.20(+0.67%)
Sep 26, 2018	29.70	29.91	29.60	29.62	275,653	-0.06(-0.20%)
Sep 25, 2018	29.63	29.70	29.59	29.68	219,480	+0.05(+0.17%)
Sep 24, 2018	29.47	29.63	29.37	29.63	197,742	+0.01(+0.03%)
Sep 21, 2018	29.87	29.87	29.60	29.62	300,267	-0.12(-0.41%)
Sep 20, 2018	29.56	29.76	29.56	29.74	225,712	+0.28(+0.96%)
Sep 19, 2018	29.47	29.54	29.35	29.46	208,119	-0.03(-0.11%)
Sep 18, 2018	29.27	29.57	29.27	29.49	264,534	+0.21(+0.73%)
Sep 17, 2018	29.71	29.71	29.27	29.28	386,807	-0.44(-1.49%)
Sep 14, 2018	29.72	29.80	29.58	29.72	152,616	+0.04(+0.13%)
Sep 13, 2018	29.53	29.76	29.53	29.68	312,820	+0.21(+0.72%)
Sep 12, 2018	29.49	29.50	29.25	29.47	302,116	-0.06(-0.20%)
Sep 11, 2018	29.35	29.57	29.21	29.53	303,706	+0.15(+0.52%)
Sep 10, 2018	29.44	29.44	29.25	29.37	265,022	+0.07(+0.24%)
Sep 07, 2018	29.30	29.49	29.16	29.30	272,377	-0.08(-0.27%)
Sep 06, 2018	29.66	29.66	29.24	29.38	428,120	-0.24(-0.81%)
Sep 05, 2018	29.91	29.94	29.51	29.62	437,499	-0.36(-1.20%)

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.