Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

70.05 +0.22 (+0.32%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.44 55.75 55.00 55.03 400,379 -0.24(-0.44%)
Sep 29, 2021 55.73 55.93 55.20 55.28 244,707 -0.21(-0.37%)
Sep 28, 2021 56.47 56.47 55.37 55.49 459,836 -1.54(-2.70%)
Sep 27, 2021 56.98 57.10 56.59 57.02 284,651 -0.21(-0.36%)
Sep 24, 2021 57.04 57.35 56.87 57.23 146,723 -0.08(-0.14%)
Sep 23, 2021 56.93 57.43 56.88 57.31 187,747 +0.59(+1.04%)
Sep 22, 2021 56.33 56.93 56.17 56.72 308,087 +0.57(+1.01%)
Sep 21, 2021 56.40 56.53 55.95 56.15 282,783 +0.09(+0.16%)
Sep 20, 2021 56.19 56.53 55.28 56.06 764,905 -1.25(-2.19%)
Sep 17, 2021 57.85 57.85 57.06 57.32 178,378 -0.44(-0.77%)
Sep 16, 2021 57.60 57.86 57.25 57.76 114,597 +0.07(+0.12%)
Sep 15, 2021 57.21 57.72 56.98 57.69 177,118 +0.43(+0.75%)
Sep 14, 2021 57.70 57.71 57.09 57.26 183,636 -0.23(-0.41%)
Sep 13, 2021 57.71 57.86 57.15 57.50 251,172 -0.04(-0.07%)
Sep 10, 2021 58.32 58.40 57.47 57.54 168,562 -0.49(-0.84%)
Sep 09, 2021 58.04 58.40 57.96 58.03 223,483 -0.13(-0.22%)
Sep 08, 2021 58.46 58.48 57.85 58.15 178,968 -0.33(-0.57%)
Sep 07, 2021 58.49 58.58 58.35 58.48 202,711 +0.07(+0.12%)
Sep 03, 2021 58.27 58.49 58.19 58.42 180,808 +0.16(+0.27%)
Sep 02, 2021 58.48 58.54 58.14 58.26 209,046 +0.02(+0.03%)
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.