Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

63.15 +1.73 (+2.82%)
Official Closing Price Updated: 4:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 62.63 63.30 62.52 63.15 416,914 +1.73(+2.82%)
Feb 21, 2024 61.25 61.47 60.90 61.42 266,782 -0.27(-0.44%)
Feb 20, 2024 61.94 61.99 61.08 61.69 220,533 -0.56(-0.90%)
Feb 16, 2024 62.74 62.83 62.10 62.25 138,333 -0.49(-0.78%)
Feb 15, 2024 62.65 62.74 62.17 62.74 167,091 +0.20(+0.32%)
Feb 14, 2024 62.22 62.54 61.82 62.54 282,142 +0.72(+1.16%)
Feb 13, 2024 61.62 62.15 61.30 61.82 382,513 -1.06(-1.69%)
Feb 12, 2024 63.02 63.38 62.71 62.88 278,340 -0.15(-0.24%)
Feb 09, 2024 62.50 63.06 62.36 63.03 210,199 +0.77(+1.24%)
Feb 08, 2024 62.16 62.32 62.00 62.26 274,107 +0.15(+0.24%)
Feb 07, 2024 61.88 62.15 61.64 62.11 216,547 +0.61(+0.99%)
Feb 06, 2024 61.59 61.65 61.12 61.50 263,081 -0.05(-0.08%)
Feb 05, 2024 61.63 61.63 60.92 61.55 223,273 -0.04(-0.06%)
Feb 02, 2024 60.75 61.72 60.55 61.59 435,968 +1.07(+1.77%)
Feb 01, 2024 60.03 60.52 59.89 60.52 419,748 +0.81(+1.36%)
Jan 31, 2024 60.44 60.69 59.71 59.71 377,925 -1.39(-2.27%)
Jan 30, 2024 61.56 61.56 60.98 61.10 163,992 -0.48(-0.78%)
Jan 29, 2024 60.99 61.58 60.85 61.58 362,278 +0.67(+1.10%)
Jan 26, 2024 60.94 61.20 60.79 60.91 228,027 -0.28(-0.46%)
Jan 25, 2024 61.23 61.47 60.82 61.19 232,171 +0.19(+0.31%)
Jan 24, 2024 61.36 61.60 60.98 61.00 303,438 +0.20(+0.33%)
Jan 23, 2024 60.74 60.83 60.43 60.80 186,221 +0.20(+0.33%)
Jan 22, 2024 60.68 60.87 60.43 60.60 281,901 +0.26(+0.43%)
Jan 19, 2024 59.68 60.35 59.43 60.34 334,051 +1.00(+1.69%)
Jan 18, 2024 59.04 59.37 58.77 59.34 168,035 +0.78(+1.33%)
Jan 17, 2024 58.45 58.61 57.95 58.56 243,447 -0.34(-0.58%)
Jan 16, 2024 58.96 59.18 58.57 58.90 304,550 -0.13(-0.22%)
Jan 12, 2024 59.13 59.30 58.82 59.03 213,171 +0.01(+0.02%)
Jan 11, 2024 59.13 59.35 58.32 59.02 296,376 +0.00(+0.00%)
Jan 10, 2024 58.65 59.14 58.51 59.02 283,269 +0.45(+0.77%)
Jan 09, 2024 58.15 58.74 57.99 58.57 761,940 +0.14(+0.24%)
Jan 08, 2024 57.43 58.52 57.40 58.43 301,256 +1.23(+2.15%)
Jan 05, 2024 57.12 57.65 57.05 57.20 361,462 -0.04(-0.07%)
Jan 04, 2024 57.33 57.70 57.18 57.24 314,489 -0.31(-0.54%)
Jan 03, 2024 57.82 57.92 57.45 57.55 282,331 -0.59(-1.01%)
Jan 02, 2024 58.60 58.66 57.85 58.14 525,964 -1.10(-1.86%)
Dec 29, 2023 59.55 59.60 58.91 59.24 205,448 -0.27(-0.45%)
Dec 28, 2023 59.48 59.75 59.45 59.51 203,242 +0.11(+0.18%)
Dec 27, 2023 59.48 59.55 59.30 59.40 205,832 -0.04(-0.07%)
Dec 26, 2023 59.25 59.49 59.16 59.44 167,138 +0.32(+0.54%)
Dec 22, 2023 59.18 59.30 58.82 59.12 207,933 +0.14(+0.24%)
Dec 21, 2023 58.85 58.98 58.42 58.98 250,965 +0.74(+1.27%)
Dec 20, 2023 59.12 59.40 58.24 58.24 408,522 -0.91(-1.54%)
Dec 19, 2023 58.89 59.16 58.83 59.15 230,665 +0.36(+0.61%)
Dec 18, 2023 58.42 58.88 58.40 58.79 305,973 +0.38(+0.65%)
Dec 15, 2023 58.29 58.53 58.12 58.41 192,767 +0.22(+0.38%)
Dec 14, 2023 58.35 58.54 57.69 58.19 483,503 +0.13(+0.22%)
Dec 13, 2023 57.37 58.10 57.19 58.06 268,745 +0.84(+1.46%)
Dec 12, 2023 56.84 57.22 56.69 57.22 221,672 +0.35(+0.61%)
Dec 11, 2023 56.55 56.88 56.44 56.88 147,508 +0.12(+0.21%)
Dec 08, 2023 56.27 56.77 56.22 56.76 421,273 +0.28(+0.49%)
Dec 07, 2023 56.13 56.52 55.90 56.48 170,780 +0.77(+1.38%)
Dec 06, 2023 56.38 56.38 55.63 55.71 158,911 -0.30(-0.53%)
Dec 05, 2023 55.56 56.25 55.50 56.01 118,555 +0.12(+0.21%)
Dec 04, 2023 55.88 55.94 55.37 55.89 221,058 -0.41(-0.73%)
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.