Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.99 +0.16 (+0.23%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.76 24.80 24.67 24.76 502,660 +0.10(+0.41%)
Oct 30, 2017 24.66 24.70 24.59 24.66 392,404 +0.00(+0.02%)
Oct 27, 2017 24.42 24.68 24.39 24.65 522,653 +0.51(+2.10%)
Oct 26, 2017 24.13 24.21 24.10 24.15 274,165 -0.00(-0.02%)
Oct 25, 2017 24.21 24.26 24.01 24.15 337,105 -0.12(-0.51%)
Oct 24, 2017 24.32 24.32 24.20 24.28 297,054 +0.03(+0.13%)
Oct 23, 2017 24.46 24.46 24.21 24.24 421,640 -0.14(-0.59%)
Oct 20, 2017 24.38 24.43 24.37 24.39 268,160 +0.10(+0.43%)
Oct 19, 2017 24.30 24.30 24.11 24.28 313,286 -0.09(-0.39%)
Oct 18, 2017 24.40 24.40 24.33 24.38 225,523 +0.01(+0.03%)
Oct 17, 2017 24.44 24.44 24.32 24.37 267,551 +0.02(+0.07%)
Oct 16, 2017 24.37 24.37 24.31 24.35 175,973 +0.06(+0.23%)
Oct 13, 2017 24.28 24.32 24.27 24.30 173,708 +0.05(+0.22%)
Oct 12, 2017 24.29 24.29 24.20 24.25 232,106 -0.03(-0.13%)
Oct 11, 2017 24.29 24.29 24.21 24.28 271,953 +0.06(+0.26%)
Oct 10, 2017 24.26 24.26 24.13 24.22 192,579 +0.03(+0.11%)
Oct 09, 2017 24.29 24.29 24.18 24.19 315,081 -0.04(-0.18%)
Oct 06, 2017 24.11 24.23 24.11 24.23 199,845 +0.01(+0.05%)
Oct 05, 2017 24.14 24.23 24.07 24.22 333,322 +0.18(+0.76%)
Oct 04, 2017 24.01 24.06 23.97 24.04 422,570 +0.03(+0.11%)
Oct 03, 2017 23.96 24.02 23.96 24.01 348,838 +0.04(+0.19%)
Oct 02, 2017 24.00 24.01 23.84 23.97 794,414 +0.09(+0.37%)
Sep 29, 2017 23.79 23.89 23.77 23.88 259,365 +0.14(+0.61%)
Sep 28, 2017 23.71 23.73 23.63 23.73 111,773 -0.00(-0.02%)
Sep 27, 2017 23.58 23.78 23.55 23.74 176,347 +0.28(+1.18%)
Sep 26, 2017 23.47 23.52 23.40 23.46 180,493 +0.03(+0.14%)
Sep 25, 2017 23.58 23.58 23.32 23.43 280,855 -0.16(-0.69%)
Sep 22, 2017 23.59 23.64 23.54 23.59 156,119 -0.05(-0.21%)
Sep 21, 2017 23.75 23.75 23.56 23.64 171,592 -0.11(-0.46%)
Sep 20, 2017 23.77 23.77 23.58 23.75 269,122 -0.01(-0.04%)
Sep 19, 2017 23.76 23.78 23.70 23.76 279,166 +0.03(+0.13%)
Sep 18, 2017 23.76 23.81 23.68 23.73 468,989 +0.03(+0.13%)
Sep 15, 2017 23.56 23.73 23.54 23.70 215,810 +0.05(+0.23%)
Sep 14, 2017 23.65 23.72 23.62 23.65 182,325 -0.09(-0.39%)
Sep 13, 2017 23.72 23.74 23.65 23.74 145,744 +0.02(+0.08%)
Sep 12, 2017 23.71 23.72 23.64 23.72 237,507 +0.07(+0.32%)
Sep 11, 2017 23.59 23.65 23.56 23.64 482,499 +0.24(+1.02%)
Sep 08, 2017 23.57 23.57 23.35 23.41 347,366 -0.11(-0.48%)
Sep 07, 2017 23.57 23.57 23.46 23.52 154,707 +0.00(+0.01%)
Sep 06, 2017 23.46 23.54 23.39 23.51 183,899 +0.05(+0.22%)
Sep 05, 2017 23.69 23.69 23.30 23.46 581,929 -0.22(-0.93%)
Sep 01, 2017 23.72 23.72 23.60 23.68 377,458 +0.04(+0.17%)
Aug 31, 2017 23.51 23.65 23.47 23.64 349,926 +0.22(+0.95%)
Aug 30, 2017 23.14 23.44 23.14 23.42 265,199 +0.24(+1.04%)
Aug 29, 2017 22.97 23.21 22.89 23.18 156,164 +0.10(+0.43%)
Aug 28, 2017 23.04 23.10 23.04 23.08 174,765 +0.04(+0.17%)
Aug 25, 2017 23.09 23.16 23.01 23.04 162,814 -0.04(-0.16%)
Aug 24, 2017 23.07 23.15 22.97 23.08 243,343 +0.02(+0.07%)
Aug 23, 2017 22.98 23.11 22.98 23.06 258,313 -0.07(-0.32%)
Aug 22, 2017 22.88 23.16 22.88 23.14 258,163 +0.28(+1.24%)
Aug 21, 2017 22.82 22.87 22.70 22.85 282,933 -0.02(-0.07%)
Aug 18, 2017 22.93 22.98 22.75 22.87 488,217 -0.02(-0.09%)
Aug 17, 2017 23.25 23.28 22.88 22.89 382,812 -0.43(-1.84%)
Aug 16, 2017 23.36 23.41 23.25 23.32 278,317 +0.02(+0.10%)
Aug 15, 2017 23.44 23.44 23.25 23.30 321,023 -0.01(-0.03%)
Aug 14, 2017 23.21 23.30 23.18 23.30 313,720 +0.31(+1.35%)
Aug 11, 2017 22.84 23.01 22.84 22.99 535,035 +0.14(+0.63%)
Aug 10, 2017 23.14 23.24 22.82 22.85 607,565 -0.45(-1.94%)
Aug 09, 2017 23.18 23.33 23.11 23.30 479,126 -0.07(-0.32%)
Aug 08, 2017 23.43 23.58 23.33 23.37 399,261 -0.08(-0.33%)
Aug 07, 2017 23.42 23.45 23.35 23.45 430,744 +0.12(+0.50%)
Aug 04, 2017 23.28 23.37 23.27 23.33 266,870 +0.04(+0.19%)
Aug 03, 2017 23.31 23.36 23.26 23.29 876,684 -0.05(-0.20%)
Aug 02, 2017 23.53 23.53 23.18 23.34 285,824 -0.03(-0.14%)
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.