Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.93 -0.47 (-0.67%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.22 52.50 52.18 52.26 137,365 +0.06(+0.11%)
May 27, 2021 52.25 52.33 52.07 52.21 118,867 +0.07(+0.13%)
May 26, 2021 52.00 52.25 51.93 52.14 183,312 +0.36(+0.70%)
May 25, 2021 52.19 52.25 51.75 51.78 235,876 -0.12(-0.23%)
May 24, 2021 51.56 52.07 51.34 51.89 478,657 +0.78(+1.53%)
May 21, 2021 51.66 51.70 51.10 51.11 152,253 -0.27(-0.53%)
May 20, 2021 50.68 51.48 50.53 51.39 227,098 +0.98(+1.94%)
May 19, 2021 49.56 50.48 49.49 50.41 191,276 -0.22(-0.44%)
May 18, 2021 50.93 51.20 50.52 50.63 147,738 -0.13(-0.25%)
May 17, 2021 51.01 51.01 50.31 50.76 246,623 -0.25(-0.50%)
May 14, 2021 50.40 51.11 50.16 51.01 255,283 +1.15(+2.31%)
May 13, 2021 49.89 50.28 49.34 49.86 274,346 +0.43(+0.87%)
May 12, 2021 50.06 50.46 49.33 49.43 496,576 -1.37(-2.69%)
May 11, 2021 49.82 50.94 49.57 50.80 525,939 -0.14(-0.27%)
May 10, 2021 51.88 51.96 50.90 50.94 490,761 -1.20(-2.30%)
May 07, 2021 52.04 52.46 51.95 52.14 201,138 +0.49(+0.95%)
May 06, 2021 51.40 51.71 50.91 51.65 205,438 +0.15(+0.28%)
May 05, 2021 51.89 52.19 51.35 51.50 309,862 -0.25(-0.49%)
May 04, 2021 52.27 52.33 51.14 51.76 615,860 -0.99(-1.87%)
May 03, 2021 53.35 53.35 52.73 52.74 344,927 -0.35(-0.66%)
Apr 30, 2021 53.05 53.52 52.90 53.10 204,829 -0.39(-0.73%)
Apr 29, 2021 53.94 54.03 52.93 53.49 269,965 +0.14(+0.26%)
Apr 28, 2021 53.37 53.63 53.25 53.35 233,973 -0.20(-0.36%)
Apr 27, 2021 53.73 53.86 53.37 53.54 276,359 -0.07(-0.13%)
Apr 26, 2021 53.43 53.72 53.17 53.61 237,638 +0.38(+0.72%)
Apr 23, 2021 52.66 53.37 52.61 53.23 387,343 +0.77(+1.47%)
Apr 22, 2021 53.05 53.23 52.26 52.46 228,306 -0.49(-0.92%)
Apr 21, 2021 52.14 52.98 52.03 52.95 225,842 +0.53(+1.01%)
Apr 20, 2021 52.81 52.99 52.05 52.42 317,680 -0.49(-0.92%)
Apr 19, 2021 53.23 53.37 52.59 52.91 375,263 -0.46(-0.86%)
Apr 16, 2021 53.50 53.50 52.97 53.37 259,389 +0.11(+0.20%)
Apr 15, 2021 53.13 53.36 52.86 53.26 445,253 +0.69(+1.32%)
Apr 14, 2021 53.20 53.32 52.55 52.57 352,591 -0.55(-1.03%)
Apr 13, 2021 52.65 53.19 52.62 53.11 352,898 +0.53(+1.00%)
Apr 12, 2021 52.65 52.69 52.26 52.59 245,486 -0.14(-0.26%)
Apr 09, 2021 52.36 52.74 52.18 52.72 273,003 +0.24(+0.47%)
Apr 08, 2021 52.41 52.51 52.14 52.48 510,648 +0.57(+1.10%)
Apr 07, 2021 51.95 52.09 51.78 51.91 583,738 +0.02(+0.04%)
Apr 06, 2021 51.95 52.24 51.84 51.89 379,830 -0.08(-0.16%)
Apr 05, 2021 51.58 52.01 51.49 51.97 547,604 +0.89(+1.74%)
Apr 01, 2021 50.80 51.12 50.77 51.08 308,114 +0.91(+1.82%)
Mar 31, 2021 49.82 50.39 49.69 50.17 233,040 +0.77(+1.56%)
Mar 30, 2021 49.37 49.48 48.91 49.40 190,641 -0.05(-0.11%)
Mar 29, 2021 49.81 49.81 49.14 49.45 323,765 -0.35(-0.71%)
Mar 26, 2021 49.10 49.80 48.80 49.80 199,609 +0.68(+1.38%)
Mar 25, 2021 48.87 49.20 48.40 49.13 339,294 -0.04(-0.08%)
Mar 24, 2021 50.43 50.43 49.06 49.17 290,712 -0.88(-1.76%)
Mar 23, 2021 50.78 50.80 49.94 50.05 184,520 -0.54(-1.07%)
Mar 22, 2021 50.41 50.95 50.18 50.59 270,997 +0.68(+1.36%)
Mar 19, 2021 49.82 50.13 49.37 49.91 246,696 +0.21(+0.43%)
Mar 18, 2021 50.64 50.68 49.66 49.70 1,069,271 -1.44(-2.81%)
Mar 17, 2021 50.63 51.51 50.25 51.14 245,490 +0.10(+0.20%)
Mar 16, 2021 51.10 51.60 50.68 51.03 584,798 +0.18(+0.35%)
Mar 15, 2021 50.44 50.88 50.27 50.86 467,869 +0.49(+0.96%)
Mar 12, 2021 50.21 50.48 49.79 50.37 377,157 -0.38(-0.74%)
Mar 11, 2021 50.39 50.92 50.18 50.75 636,544 +1.23(+2.49%)
Mar 10, 2021 50.21 50.33 49.42 49.51 423,758 +0.03(+0.06%)
Mar 09, 2021 48.97 49.83 48.75 49.48 623,498 +1.70(+3.57%)
Mar 08, 2021 48.99 49.21 47.67 47.78 728,712 -1.14(-2.34%)
Mar 05, 2021 48.51 49.02 46.94 48.92 687,696 +0.78(+1.62%)
Mar 04, 2021 49.04 49.53 47.52 48.15 1,596,614 -1.18(-2.39%)
Mar 03, 2021 50.54 50.54 49.18 49.33 591,296 -1.22(-2.41%)
Mar 02, 2021 51.61 51.61 50.54 50.54 254,878 -0.91(-1.77%)
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.