Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.65 -0.21 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

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%)
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.