Indicators

Nasdaq Composite ETF (NQ: ONEQ )

67.56 +1.08 (+1.62%)

Official Closing Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.44	46.51	45.64	46.22	307,905	-0.10(-0.21%)
Nov 27, 2020	46.20	46.46	46.10	46.31	199,971	+0.41(+0.89%)
Nov 25, 2020	45.93	45.97	45.65	45.91	258,424	+0.33(+0.72%)
Nov 24, 2020	45.40	45.73	45.07	45.58	281,006	+0.54(+1.19%)
Nov 23, 2020	45.12	45.33	44.83	45.04	630,064	-0.04(-0.09%)
Nov 20, 2020	45.27	45.31	45.08	45.08	144,594	-0.07(-0.16%)
Nov 19, 2020	44.70	45.29	44.66	45.15	486,474	+0.30(+0.66%)
Nov 18, 2020	45.07	45.39	44.86	44.86	237,299	-0.36(-0.81%)
Nov 17, 2020	45.17	45.39	45.04	45.22	220,368	-0.05(-0.12%)
Nov 16, 2020	45.05	45.30	44.49	45.27	375,772	+0.44(+0.99%)
Nov 13, 2020	44.76	45.03	44.49	44.83	266,628	+0.34(+0.77%)
Nov 12, 2020	44.91	45.06	44.33	44.49	299,137	-0.19(-0.42%)
Nov 11, 2020	44.26	44.82	44.18	44.67	321,257	+0.87(+1.98%)
Nov 10, 2020	44.19	44.27	43.45	43.81	384,078	-0.75(-1.68%)
Nov 09, 2020	46.98	47.20	44.46	44.55	1,288,166	-0.71(-1.56%)
Nov 06, 2020	44.99	45.29	44.59	45.26	564,022	+0.12(+0.26%)
Nov 05, 2020	45.10	45.28	44.84	45.14	658,665	+1.10(+2.50%)
Nov 04, 2020	43.50	44.26	43.12	44.04	571,539	+1.60(+3.77%)
Nov 03, 2020	41.75	42.52	41.75	42.44	378,500	+1.03(+2.48%)

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.