Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.15	52.43	52.11	52.20	137,546	+0.06(+0.11%)
May 27, 2021	52.19	52.26	52.00	52.14	119,024	+0.07(+0.13%)
May 26, 2021	51.93	52.18	51.86	52.07	183,554	+0.36(+0.70%)
May 25, 2021	52.12	52.19	51.68	51.71	236,187	-0.12(-0.23%)
May 24, 2021	51.49	52.00	51.27	51.83	479,288	+0.78(+1.53%)
May 21, 2021	51.59	51.63	51.03	51.04	152,454	-0.27(-0.53%)
May 20, 2021	50.62	51.42	50.46	51.32	227,398	+0.98(+1.94%)
May 19, 2021	49.49	50.41	49.43	50.34	191,528	-0.22(-0.44%)
May 18, 2021	50.86	51.13	50.45	50.57	147,933	-0.13(-0.25%)
May 17, 2021	50.95	50.95	50.24	50.69	246,948	-0.25(-0.50%)
May 14, 2021	50.33	51.04	50.09	50.95	255,620	+1.15(+2.31%)
May 13, 2021	49.83	50.22	49.27	49.80	274,708	+0.43(+0.87%)
May 12, 2021	49.99	50.39	49.27	49.37	497,230	-1.37(-2.69%)
May 11, 2021	49.76	50.87	49.50	50.73	526,632	-0.14(-0.27%)
May 10, 2021	51.82	51.89	50.84	50.87	491,408	-1.20(-2.30%)
May 07, 2021	51.97	52.39	51.88	52.07	201,403	+0.49(+0.95%)
May 06, 2021	51.33	51.64	50.84	51.58	205,709	+0.15(+0.28%)
May 05, 2021	51.83	52.12	51.28	51.43	310,271	-0.25(-0.49%)
May 04, 2021	52.21	52.26	51.07	51.69	616,672	-0.99(-1.87%)

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.