Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.67 +0.60 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.55	18.56	18.42	18.49	332,675	-0.03(-0.18%)
Nov 27, 2015	18.53	18.55	18.47	18.52	104,543	+0.03(+0.17%)
Nov 25, 2015	18.46	18.49	18.49	18.49	118,824	+0.08(+0.46%)
Nov 24, 2015	18.27	18.45	18.25	18.40	147,047	-0.05(-0.28%)
Nov 23, 2015	18.48	18.52	18.35	18.45	924,670	+0.01(+0.08%)
Nov 20, 2015	18.36	18.47	18.36	18.44	371,952	+0.09(+0.50%)
Nov 19, 2015	18.37	18.39	18.31	18.35	151,168	+0.05(+0.27%)
Nov 18, 2015	18.09	18.32	18.06	18.30	206,503	+0.28(+1.56%)
Nov 17, 2015	18.05	18.13	17.98	18.02	243,665	+0.03(+0.17%)
Nov 16, 2015	17.80	17.99	17.72	17.99	518,248	+0.20(+1.12%)
Nov 13, 2015	18.04	18.04	17.79	17.79	800,134	-0.27(-1.50%)
Nov 12, 2015	18.16	18.26	18.06	18.06	227,172	-0.26(-1.39%)
Nov 11, 2015	18.42	18.42	18.28	18.31	76,865	+0.01(+0.06%)
Nov 10, 2015	18.32	18.37	18.23	18.30	149,042	-0.11(-0.61%)
Nov 09, 2015	18.71	18.71	18.30	18.42	354,466	-0.19(-1.01%)
Nov 06, 2015	18.52	18.61	18.41	18.60	211,267	+0.07(+0.40%)
Nov 05, 2015	18.59	18.60	18.37	18.53	167,291	-0.04(-0.24%)
Nov 04, 2015	18.71	18.71	18.49	18.57	488,465	+0.01(+0.05%)
Nov 03, 2015	18.49	18.62	18.43	18.56	600,345	+0.07(+0.37%)

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.