Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

71.45 -0.06 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 56.05 56.06 55.43 55.84 127,023 -0.08(-0.14%)
Nov 29, 2023 56.28 56.59 55.90 55.92 195,992 -0.15(-0.27%)
Nov 28, 2023 55.75 56.13 55.68 56.07 137,781 +0.14(+0.25%)
Nov 27, 2023 55.87 56.14 55.75 55.93 236,509 +0.01(+0.02%)
Nov 24, 2023 55.84 55.96 55.80 55.92 58,069 -0.13(-0.23%)
Nov 22, 2023 56.12 56.39 55.82 56.05 285,431 +0.31(+0.55%)
Nov 21, 2023 55.90 55.90 55.54 55.74 196,531 -0.30(-0.53%)
Nov 20, 2023 55.49 56.16 55.47 56.04 258,937 +0.58(+1.04%)
Nov 17, 2023 55.40 55.56 55.20 55.47 107,382 +0.10(+0.18%)
Nov 16, 2023 55.31 55.46 55.10 55.37 176,952 -0.03(-0.05%)
Nov 15, 2023 55.61 55.69 55.18 55.40 586,358 +0.02(+0.04%)
Nov 14, 2023 54.70 55.43 54.70 55.38 276,799 +1.34(+2.48%)
Nov 13, 2023 53.99 54.15 53.71 54.03 157,459 -0.09(-0.17%)
Nov 10, 2023 53.68 54.14 53.20 54.12 200,160 +1.09(+2.06%)
Nov 09, 2023 53.69 53.71 52.96 53.03 212,337 -0.51(-0.95%)
Nov 08, 2023 53.55 53.66 53.23 53.54 285,451 -0.01(-0.02%)
Nov 07, 2023 53.06 53.63 52.99 53.55 237,847 +0.50(+0.94%)
Nov 06, 2023 53.05 53.14 52.67 53.05 316,510 +0.16(+0.30%)
Nov 03, 2023 52.29 52.99 52.29 52.89 182,695 +0.75(+1.43%)
Nov 02, 2023 51.81 52.14 51.64 52.14 196,905 +0.98(+1.92%)
Nov 01, 2023 50.42 51.25 50.42 51.16 178,278 +0.79(+1.56%)
Oct 31, 2023 50.13 50.38 49.79 50.37 171,744 +0.29(+0.58%)
Oct 30, 2023 49.88 50.32 49.73 50.09 333,564 +0.52(+1.04%)
Oct 27, 2023 49.83 50.05 49.36 49.57 271,685 +0.23(+0.46%)
Oct 26, 2023 49.99 50.21 49.14 49.34 561,765 -0.87(-1.72%)
Oct 25, 2023 51.10 51.14 50.15 50.21 382,012 -1.29(-2.51%)
Oct 24, 2023 51.34 51.57 51.02 51.50 137,822 +0.56(+1.09%)
Oct 23, 2023 50.56 51.44 50.30 50.94 301,056 +0.03(+0.06%)
Oct 20, 2023 51.43 51.61 50.80 50.91 271,758 -0.64(-1.23%)
Oct 19, 2023 52.23 52.45 51.54 51.55 136,951 -0.59(-1.13%)
Oct 18, 2023 52.65 52.85 51.97 52.13 234,010 -0.84(-1.58%)
Oct 17, 2023 52.52 53.26 52.35 52.97 165,554 -0.10(-0.19%)
Oct 16, 2023 52.54 53.24 52.71 53.07 154,403 +0.60(+1.14%)
Oct 13, 2023 53.23 53.32 52.30 52.47 178,080 -0.80(-1.49%)
Oct 12, 2023 53.57 53.73 52.85 53.27 155,510 -0.30(-0.56%)
Oct 11, 2023 53.37 53.58 53.07 53.57 210,899 +0.40(+0.75%)
Oct 10, 2023 52.99 53.50 52.78 53.17 289,996 +0.26(+0.49%)
Oct 09, 2023 52.15 52.94 52.05 52.91 256,108 +0.32(+0.61%)
Oct 06, 2023 51.30 52.74 51.30 52.59 221,200 +0.76(+1.47%)
Oct 05, 2023 51.84 51.92 51.23 51.83 146,709 +0.07(+0.13%)
Oct 04, 2023 51.18 51.90 51.17 51.76 116,849 +0.59(+1.15%)
Oct 03, 2023 51.74 51.96 50.93 51.17 182,818 -0.97(-1.87%)
Oct 02, 2023 51.79 52.28 51.67 52.14 377,459 +0.44(+0.85%)
Sep 29, 2023 52.12 52.33 51.56 51.71 159,523 +0.10(+0.19%)
Sep 28, 2023 51.07 51.92 50.98 51.61 138,851 +0.39(+0.76%)
Sep 27, 2023 51.28 51.47 50.68 51.22 270,164 +0.08(+0.16%)
Sep 26, 2023 51.58 51.64 50.98 51.14 711,460 -0.78(-1.49%)
Sep 25, 2023 51.59 51.93 51.61 51.92 267,304 +0.23(+0.44%)
Sep 22, 2023 51.98 52.24 51.65 51.69 157,855 -0.09(-0.17%)
Sep 21, 2023 52.23 52.27 51.73 51.78 259,105 -0.97(-1.85%)
Sep 20, 2023 53.68 53.68 52.71 52.75 193,599 -0.85(-1.58%)
Sep 19, 2023 53.45 53.61 53.07 53.60 224,731 +0.03(+0.06%)
Sep 18, 2023 53.49 53.78 53.43 53.57 151,787 -0.02(-0.04%)
Sep 15, 2023 54.28 54.29 53.51 53.59 115,542 -0.91(-1.66%)
Sep 14, 2023 54.32 54.59 54.00 54.49 160,232 +0.51(+0.94%)
Sep 13, 2023 53.81 54.23 53.69 53.99 129,838 +0.09(+0.17%)
Sep 12, 2023 54.24 54.39 53.81 53.90 164,148 -0.56(-1.02%)
Sep 11, 2023 54.19 54.48 53.93 54.45 311,440 +0.73(+1.37%)
Sep 08, 2023 53.69 54.07 53.65 53.72 100,599 -0.07(-0.13%)
Sep 07, 2023 53.57 53.84 53.27 53.79 136,740 -0.46(-0.84%)
Sep 06, 2023 54.60 54.63 53.77 54.24 352,164 -0.57(-1.03%)
Sep 05, 2023 54.60 54.91 54.41 54.81 110,022 -0.02(-0.04%)
Sep 01, 2023 55.05 55.21 54.60 54.83 162,604 -0.02(-0.04%)
Aug 31, 2023 54.84 55.08 54.67 54.85 173,221 +0.08(+0.14%)
Aug 30, 2023 54.34 54.79 54.23 54.77 300,066 +0.44(+0.80%)
Aug 29, 2023 53.19 54.41 53.19 54.33 273,291 +1.00(+1.88%)
Aug 28, 2023 53.26 53.46 52.97 53.33 234,486 +0.39(+0.73%)
Aug 25, 2023 52.71 53.08 52.12 52.94 285,700 +0.41(+0.77%)
Aug 24, 2023 54.05 54.05 52.50 52.54 201,284 -0.89(-1.67%)
Aug 23, 2023 52.73 53.66 52.73 53.43 207,539 +0.70(+1.34%)
Aug 22, 2023 53.09 53.12 52.58 52.72 178,592 +0.04(+0.08%)
Aug 21, 2023 52.10 52.79 52.08 52.68 250,879 +0.80(+1.55%)
Aug 18, 2023 51.54 52.11 51.40 51.88 241,255 -0.18(-0.34%)
Aug 17, 2023 52.71 52.71 51.94 52.06 238,598 -0.50(-0.94%)
Aug 16, 2023 53.01 53.24 52.56 52.56 164,276 -0.57(-1.07%)
Aug 15, 2023 53.61 53.67 53.08 53.12 135,297 -0.66(-1.22%)
Aug 14, 2023 53.13 53.78 52.97 53.78 147,606 +0.53(+0.99%)
Aug 11, 2023 53.18 53.41 53.00 53.25 243,181 -0.21(-0.39%)
Aug 10, 2023 53.78 54.30 53.30 53.46 146,328 -0.03(-0.06%)
Aug 09, 2023 54.20 54.20 53.33 53.49 208,751 -0.62(-1.14%)
Aug 08, 2023 54.01 54.11 53.60 54.10 176,139 -0.33(-0.60%)
Aug 07, 2023 54.43 54.47 53.98 54.43 455,153 +0.31(+0.57%)
Aug 04, 2023 54.77 55.05 54.11 54.12 204,573 -0.33(-0.60%)
Aug 03, 2023 54.11 54.68 54.10 54.45 189,188 -0.02(-0.04%)
Aug 02, 2023 55.20 55.20 54.28 54.47 341,635 -1.25(-2.24%)
Aug 01, 2023 55.62 55.80 55.43 55.72 179,399 -0.22(-0.39%)
Jul 31, 2023 55.91 56.03 55.70 55.94 260,601 +0.14(+0.25%)
Jul 28, 2023 55.39 55.90 55.29 55.80 319,354 +1.00(+1.83%)
Jul 27, 2023 55.82 55.97 54.61 54.80 242,114 -0.30(-0.54%)
Jul 26, 2023 55.06 55.31 54.72 55.10 244,654 -0.05(-0.09%)
Jul 25, 2023 54.84 55.36 54.84 55.15 216,583 +0.40(+0.73%)
Jul 24, 2023 54.86 54.99 54.56 54.75 197,351 +0.02(+0.04%)
Jul 21, 2023 55.24 55.25 54.64 54.73 182,213 -0.11(-0.20%)
Jul 20, 2023 55.59 55.78 54.70 54.84 377,446 -1.18(-2.11%)
Jul 19, 2023 56.14 56.32 55.81 56.02 395,194 +0.06(+0.11%)
Jul 18, 2023 55.48 56.10 55.26 55.96 344,117 +0.44(+0.79%)
Jul 17, 2023 55.16 55.64 55.10 55.52 363,820 +0.53(+0.96%)
Jul 14, 2023 55.23 55.46 54.88 55.00 307,983 -0.15(-0.27%)
Jul 13, 2023 54.60 55.21 54.58 55.15 473,216 +0.85(+1.57%)
Jul 12, 2023 54.14 54.43 53.99 54.29 292,415 +0.70(+1.30%)
Jul 11, 2023 53.42 53.68 53.17 53.60 220,286 +0.33(+0.61%)
Jul 10, 2023 53.23 53.34 52.92 53.27 173,826 -0.01(-0.02%)
Jul 07, 2023 53.30 53.80 53.22 53.28 162,357 -0.04(-0.07%)
Jul 06, 2023 53.25 53.35 52.88 53.32 163,198 -0.44(-0.81%)
Jul 05, 2023 53.66 53.96 53.61 53.76 177,289 -0.08(-0.15%)
Jul 03, 2023 53.84 53.93 53.66 53.84 149,348 +0.15(+0.28%)
Jun 30, 2023 53.41 53.81 53.37 53.69 270,941 +0.69(+1.29%)
Jun 29, 2023 52.97 53.03 52.74 53.00 127,443 +0.11(+0.21%)
Jun 28, 2023 52.66 53.18 52.57 52.89 174,806 +0.11(+0.21%)
Jun 27, 2023 52.20 52.88 52.05 52.78 330,593 +0.83(+1.61%)
Jun 26, 2023 52.52 52.86 51.93 51.95 201,391 -0.65(-1.23%)
Jun 23, 2023 52.62 52.86 52.33 52.60 200,660 -0.52(-0.97%)
Jun 22, 2023 52.43 53.11 52.41 53.11 137,293 +0.50(+0.94%)
Jun 21, 2023 53.10 53.11 52.43 52.62 340,525 -0.66(-1.23%)
Jun 20, 2023 53.19 53.37 52.80 53.27 275,469 -0.08(-0.15%)
Jun 16, 2023 54.14 54.14 53.28 53.35 361,997 -0.27(-0.50%)
Jun 15, 2023 52.93 53.85 52.82 53.62 255,930 +5.94(+12.45%)
May 08, 2023 47.50 47.69 47.38 47.68 291,078 +0.09(+0.19%)
May 05, 2023 46.88 47.69 46.88 47.59 256,178 +1.07(+2.30%)
May 04, 2023 46.62 46.79 46.39 46.52 309,290 -0.28(-0.59%)
May 03, 2023 47.16 47.47 46.76 46.80 132,261 -0.18(-0.38%)
May 02, 2023 47.38 47.46 46.73 46.98 248,407 -0.49(-1.02%)
May 01, 2023 47.54 47.68 47.37 47.46 240,368 -0.09(-0.19%)
Apr 28, 2023 47.11 47.55 47.03 47.55 137,935 +0.40(+0.84%)
Apr 27, 2023 46.62 47.25 46.48 47.16 203,365 +1.09(+2.37%)
Apr 26, 2023 46.29 46.54 46.03 46.07 152,094 +0.16(+0.35%)
Apr 25, 2023 46.54 46.64 45.91 45.91 440,429 -0.93(-1.99%)
Apr 24, 2023 46.94 47.09 46.52 46.84 267,469 -0.09(-0.19%)
Apr 21, 2023 46.86 47.05 46.64 46.93 172,949 -0.01(-0.02%)
Apr 20, 2023 46.84 47.28 46.73 46.94 142,514 -0.31(-0.65%)
Apr 19, 2023 46.95 47.40 46.92 47.25 222,202 -0.07(-0.15%)
Apr 18, 2023 47.53 47.59 47.11 47.31 404,283 -0.01(-0.02%)
Apr 17, 2023 47.08 47.32 46.92 47.32 146,859 +0.13(+0.27%)
Apr 14, 2023 47.13 47.44 46.75 47.20 263,761 -0.10(-0.21%)
Apr 13, 2023 46.60 47.34 46.60 47.29 202,042 +0.86(+1.86%)
Apr 12, 2023 47.16 47.16 46.34 46.43 261,365 -0.33(-0.70%)
Apr 11, 2023 46.91 47.04 46.70 46.76 173,670 -0.17(-0.36%)
Apr 10, 2023 46.63 46.98 46.38 46.93 275,280 -0.07(-0.15%)
Apr 06, 2023 46.39 47.05 46.27 47.00 235,112 +0.32(+0.68%)
Apr 05, 2023 47.03 47.03 46.38 46.68 209,713 -0.49(-1.03%)
Apr 04, 2023 47.40 47.51 46.98 47.17 245,079 -0.26(-0.54%)
Apr 03, 2023 47.31 47.42 46.99 47.42 517,812 -0.10(-0.21%)
Mar 31, 2023 46.88 47.52 46.75 47.52 361,503 +0.80(+1.72%)
Mar 30, 2023 46.76 46.78 46.45 46.72 462,865 +0.36(+0.77%)
Mar 29, 2023 46.08 46.40 45.96 46.36 222,661 +0.77(+1.70%)
Mar 28, 2023 45.79 45.83 45.20 45.59 359,901 -0.09(-0.20%)
Mar 27, 2023 46.07 46.27 45.61 45.68 487,054 -0.31(-0.67%)
Mar 24, 2023 45.59 45.99 45.33 45.99 186,195 +0.18(+0.39%)
Mar 23, 2023 45.95 46.47 45.38 45.81 321,753 +0.47(+1.03%)
Mar 22, 2023 46.19 46.69 45.34 45.34 328,536 -0.67(-1.46%)
Mar 21, 2023 45.76 46.14 45.56 46.02 274,043 +0.62(+1.38%)
Mar 20, 2023 45.21 45.44 44.91 45.39 283,747 +0.17(+0.37%)
Mar 17, 2023 45.52 45.73 44.90 45.22 323,608 -0.30(-0.65%)
Mar 16, 2023 44.27 45.56 44.13 45.52 365,890 +1.05(+2.36%)
Mar 15, 2023 43.83 44.47 43.63 44.47 194,733 +0.17(+0.38%)
Mar 14, 2023 43.91 44.52 43.83 44.30 299,529 +0.91(+2.10%)
Mar 13, 2023 42.98 43.97 42.59 43.39 416,720 +0.08(+0.18%)
Mar 10, 2023 44.09 44.15 43.06 43.32 431,822 -0.68(-1.55%)
Mar 09, 2023 45.05 45.26 43.99 44.00 252,907 -0.90(-2.00%)
Mar 08, 2023 44.76 45.03 44.57 44.90 255,359 +0.10(+0.22%)
Mar 07, 2023 45.24 45.45 44.69 44.80 139,390 -0.51(-1.13%)
Mar 06, 2023 45.50 45.93 45.29 45.31 412,325 -0.08(-0.17%)
Mar 03, 2023 44.71 45.39 44.65 45.39 144,652 +0.88(+1.98%)
Mar 02, 2023 43.87 44.59 43.71 44.51 123,428 +0.34(+0.76%)
Mar 01, 2023 44.38 44.51 44.03 44.18 165,440 -0.23(-0.51%)
Feb 28, 2023 44.34 44.79 44.34 44.40 102,929 -0.04(-0.09%)
Feb 27, 2023 44.60 44.85 44.39 44.44 227,394 +0.23(+0.51%)
Feb 24, 2023 44.19 44.31 43.98 44.22 968,398 -0.70(-1.56%)
Feb 23, 2023 45.09 45.14 44.34 44.92 163,527 +0.33(+0.73%)
Feb 22, 2023 44.62 44.90 44.39 44.59 154,318 -0.01(-0.02%)
Feb 21, 2023 45.25 45.33 44.60 44.60 251,650 -1.15(-2.51%)
Feb 17, 2023 45.80 45.80 45.29 45.75 296,593 -0.27(-0.58%)
Feb 16, 2023 46.26 46.70 46.02 46.02 188,396 -0.76(-1.63%)
Feb 15, 2023 46.22 46.83 46.06 46.78 263,616 +0.35(+0.75%)
Feb 14, 2023 46.01 46.54 45.64 46.43 209,355 +0.30(+0.64%)
Feb 13, 2023 45.69 46.21 45.49 46.13 261,004 +0.65(+1.44%)
Feb 10, 2023 45.54 45.68 45.14 45.48 217,403 -0.30(-0.65%)
Feb 09, 2023 46.76 46.80 45.56 45.78 219,536 -0.42(-0.90%)
Feb 08, 2023 46.86 46.93 46.10 46.19 210,544 -0.77(-1.64%)
Feb 07, 2023 46.14 47.10 45.88 46.96 501,571 +0.89(+1.93%)
Feb 06, 2023 46.10 46.44 45.93 46.07 408,315 -0.51(-1.10%)
Feb 03, 2023 46.45 47.44 46.26 46.59 563,735 -0.69(-1.46%)
Feb 02, 2023 46.75 47.56 46.58 47.28 905,922 +1.50(+3.28%)
Feb 01, 2023 44.92 46.13 44.59 45.78 253,860 +0.90(+2.01%)
Jan 31, 2023 44.28 44.90 44.23 44.88 273,643 +0.71(+1.61%)
Jan 30, 2023 44.66 44.77 44.15 44.17 375,185 -0.86(-1.91%)
Jan 27, 2023 44.38 45.32 44.38 45.03 320,658 +0.44(+0.98%)
Jan 26, 2023 44.44 44.61 43.93 44.59 373,364 +0.72(+1.65%)
Jan 25, 2023 43.38 43.94 42.89 43.87 290,720 -0.07(-0.16%)
Jan 24, 2023 43.87 44.14 43.70 43.94 419,918 -0.11(-0.25%)
Jan 23, 2023 43.37 44.21 43.20 44.05 472,235 +0.92(+2.13%)
Jan 20, 2023 42.29 43.17 42.16 43.13 230,769 +1.09(+2.59%)
Jan 19, 2023 42.11 42.35 41.86 42.04 158,250 -0.41(-0.96%)
Jan 18, 2023 43.22 43.49 42.45 42.45 227,804 -0.57(-1.33%)
Jan 17, 2023 42.95 43.18 42.72 43.02 269,367 +0.15(+0.35%)
Jan 13, 2023 42.17 42.94 42.16 42.87 236,729 +0.29(+0.67%)
Jan 12, 2023 42.53 42.72 41.87 42.58 636,285 +0.21(+0.49%)
Jan 11, 2023 41.82 42.38 41.70 42.38 310,338 +0.79(+1.90%)
Jan 10, 2023 41.08 41.61 41.02 41.58 910,247 +0.41(+0.98%)
Jan 09, 2023 41.22 41.87 41.15 41.18 401,689 +0.20(+0.48%)
Jan 06, 2023 40.16 41.10 39.79 40.98 246,109 +1.02(+2.55%)
Jan 05, 2023 40.23 40.29 39.90 39.96 211,580 -0.53(-1.32%)
Jan 04, 2023 40.48 40.75 40.06 40.50 197,029 +0.20(+0.49%)
Jan 03, 2023 40.86 41.10 39.97 40.30 377,527 -0.22(-0.54%)
Dec 30, 2022 40.31 40.57 40.00 40.52 844,996 -0.12(-0.29%)
Dec 29, 2022 39.93 40.71 39.93 40.64 560,340 +1.06(+2.67%)
Dec 28, 2022 40.04 40.37 39.56 39.58 621,218 -0.53(-1.33%)
Dec 27, 2022 40.51 40.55 40.06 40.11 1,345,172 -0.52(-1.29%)
Dec 23, 2022 40.50 40.76 40.15 40.64 268,405 -0.01(-0.02%)
Dec 22, 2022 41.05 41.06 39.98 40.65 601,592 -0.89(-2.14%)
Dec 21, 2022 41.14 41.68 40.99 41.54 695,031 +0.64(+1.57%)
Dec 20, 2022 40.66 41.13 40.48 40.89 355,664 +0.04(+0.10%)
Dec 19, 2022 41.46 41.54 40.70 40.85 412,339 -0.64(-1.55%)
Dec 16, 2022 41.66 41.97 41.24 41.50 820,079 -0.46(-1.09%)
Dec 15, 2022 42.59 42.76 41.76 41.95 398,002 -1.34(-3.10%)
Dec 14, 2022 43.68 44.00 42.86 43.29 220,369 -0.34(-0.79%)
Dec 13, 2022 44.66 44.83 43.28 43.64 602,552 +0.41(+0.96%)
Dec 12, 2022 42.63 43.22 42.56 43.22 409,132 +0.59(+1.39%)
Dec 09, 2022 42.81 43.17 42.63 42.63 260,610 -0.26(-0.60%)
Dec 08, 2022 42.74 43.11 42.39 42.89 342,251 +0.44(+1.05%)
Dec 07, 2022 42.53 42.77 42.27 42.44 405,124 -0.21(-0.49%)
Dec 06, 2022 43.52 43.54 42.44 42.65 339,416 -0.94(-2.15%)
Dec 05, 2022 44.18 44.29 43.40 43.59 369,153 -0.86(-1.93%)
Dec 02, 2022 43.73 44.55 43.73 44.45 320,396 -0.08(-0.18%)
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.