Indicators

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	59.45	59.49	58.81	59.14	205,810	-0.27(-0.45%)
Dec 28, 2023	59.38	59.64	59.35	59.41	203,600	+0.11(+0.18%)
Dec 27, 2023	59.38	59.45	59.20	59.30	206,195	-0.04(-0.07%)
Dec 26, 2023	59.15	59.39	59.06	59.34	167,433	+0.32(+0.54%)
Dec 22, 2023	59.08	59.20	58.72	59.02	208,299	+0.14(+0.24%)
Dec 21, 2023	58.75	58.88	58.32	58.88	251,408	+0.74(+1.27%)
Dec 20, 2023	59.02	59.30	58.14	58.14	409,243	-0.91(-1.54%)
Dec 19, 2023	58.79	59.06	58.73	59.05	231,072	+0.36(+0.61%)
Dec 18, 2023	58.32	58.78	58.30	58.69	306,513	+0.38(+0.65%)
Dec 15, 2023	58.19	58.43	58.02	58.31	193,108	+0.22(+0.38%)
Dec 14, 2023	58.25	58.44	57.59	58.09	484,356	+0.13(+0.22%)
Dec 13, 2023	57.27	58.00	57.09	57.96	269,219	+0.84(+1.46%)
Dec 12, 2023	56.74	57.12	56.59	57.12	222,063	+0.35(+0.61%)
Dec 11, 2023	56.45	56.77	56.34	56.77	147,769	+0.12(+0.21%)
Dec 08, 2023	56.17	56.67	56.12	56.66	422,016	+0.28(+0.49%)
Dec 07, 2023	56.03	56.42	55.80	56.38	171,082	+0.77(+1.38%)
Dec 06, 2023	56.28	56.28	55.53	55.61	159,192	-0.30(-0.53%)
Dec 05, 2023	55.46	56.15	55.40	55.91	118,764	+0.12(+0.21%)
Dec 04, 2023	55.78	55.84	55.27	55.79	221,449	-0.41(-0.73%)

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.