Indicators

Nasdaq Composite ETF (NQ: ONEQ )

63.66 +1.24 (+1.99%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.45	35.90	35.32	35.88	326,393	+0.42(+1.19%)
May 28, 2020	35.56	36.04	35.17	35.46	502,265	-0.18(-0.51%)
May 27, 2020	35.53	35.64	34.63	35.64	724,192	+0.20(+0.55%)
May 26, 2020	35.96	35.96	35.29	35.45	740,666	+0.17(+0.49%)
May 22, 2020	35.16	35.33	34.97	35.28	284,178	+0.06(+0.18%)
May 21, 2020	35.54	35.62	35.05	35.21	319,608	-0.28(-0.80%)
May 20, 2020	35.11	35.53	35.10	35.50	464,457	+0.78(+2.24%)
May 19, 2020	34.96	35.22	34.72	34.72	530,817	-0.23(-0.65%)
May 18, 2020	34.84	35.04	34.62	34.95	673,483	+0.93(+2.75%)
May 15, 2020	33.48	34.09	33.41	34.01	414,942	+0.29(+0.87%)
May 14, 2020	33.13	33.75	32.88	33.72	599,195	+0.26(+0.78%)
May 13, 2020	34.08	34.32	33.07	33.46	1,112,426	-0.71(-2.06%)
May 12, 2020	35.00	35.06	34.09	34.16	658,985	-0.62(-1.77%)
May 11, 2020	34.40	34.96	34.27	34.78	657,554	+0.20(+0.59%)
May 08, 2020	34.30	34.58	34.15	34.58	634,254	+0.58(+1.71%)
May 07, 2020	33.93	34.08	33.74	33.99	703,157	+0.56(+1.69%)
May 06, 2020	33.60	33.76	33.40	33.43	485,739	+0.02(+0.07%)
May 05, 2020	33.30	33.69	33.22	33.41	570,406	+0.55(+1.66%)
May 04, 2020	32.34	32.90	32.24	32.86	744,713	+0.31(+0.96%)

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.