Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.47 +0.16 (+0.23%)

Streaming Delayed Price Updated: 1:05 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.95	54.59		54.59	611,583	+1.91(+3.62%)
Jan 28, 2022	51.36	52.73	50.72	52.68	355,334	+1.51(+2.96%)
Jan 27, 2022	52.57	52.75	51.02	51.17	495,609	-0.64(-1.23%)
Jan 26, 2022	53.24	53.63	51.36	51.81	809,851	-0.10(-0.19%)
Jan 25, 2022	52.26	52.64	51.41	51.91	544,795	-1.21(-2.28%)
Jan 24, 2022	51.73	53.13	50.16	53.12	1,671,777	+0.31(+0.60%)
Jan 21, 2022	54.02	54.30	52.76	52.80	1,047,366	-1.49(-2.75%)
Jan 20, 2022	55.32	56.10	54.17	54.30	437,205	-0.69(-1.25%)
Jan 19, 2022	55.93	56.18	54.89	54.98	436,524	-0.71(-1.27%)
Jan 18, 2022	56.10	56.48	55.47	55.69	561,316	-1.36(-2.38%)
Jan 14, 2022				57.05	0	+0.28(+0.48%)
Jan 13, 2022	58.29	58.48	56.65	56.77	299,527	-1.43(-2.47%)
Jan 12, 2022	58.48	58.70	57.88	58.21	261,798	+0.19(+0.32%)
Jan 11, 2022	57.22	58.08	56.80	58.02	558,539	+0.75(+1.30%)
Jan 10, 2022	56.76	57.27	55.64	57.27	674,751	+0.01(+0.02%)
Jan 07, 2022	57.88	58.14	57.00	57.26	389,062	-0.50(-0.87%)
Jan 06, 2022	57.74	58.21	57.10	57.76	387,563	-0.16(-0.27%)
Jan 05, 2022	59.72	59.72	57.84	57.92	664,245	-1.92(-3.20%)
Jan 04, 2022	60.79	60.79	59.42	59.84	404,463	-0.78(-1.28%)

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.