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 (%)
Dec 29, 2017		25.48	25.48	25.48	0	-0.16(-0.62%)
Dec 28, 2017	25.72	25.72	25.60	25.64	340,906	+0.04(+0.17%)
Dec 27, 2017	25.57	25.66	25.57	25.60	303,157	+0.01(+0.03%)
Dec 26, 2017	25.65	25.65	25.54	25.59	327,372	-0.11(-0.42%)
Dec 22, 2017	25.77	25.77	25.63	25.70	240,013	-0.03(-0.10%)
Dec 21, 2017	25.79	25.80	25.68	25.73	304,604	+0.04(+0.14%)
Dec 20, 2017	25.80	25.80	25.60	25.69	331,777	-0.03(-0.11%)
Dec 19, 2017	25.84	25.84	25.65	25.72	554,459	-0.11(-0.44%)
Dec 18, 2017	25.76	25.84	25.76	25.83	428,829	+0.25(+0.97%)
Dec 15, 2017	25.41	25.63	25.38	25.58	364,355	+0.25(+0.97%)
Dec 14, 2017	25.47	25.48	25.30	25.33	298,422	-0.07(-0.28%)
Dec 13, 2017	25.45	25.47	25.37	25.40	232,621	+0.06(+0.22%)
Dec 12, 2017	25.42	25.42	25.32	25.35	220,052	-0.03(-0.12%)
Dec 11, 2017	25.32	25.40	25.27	25.38	242,245	+0.13(+0.53%)
Dec 08, 2017	25.32	25.37	25.21	25.25	226,476	+0.10(+0.40%)
Dec 07, 2017	25.02	25.18	25.02	25.14	182,666	+0.14(+0.56%)
Dec 06, 2017	24.83	25.03	24.76	25.00	417,176	+0.02(+0.09%)
Dec 05, 2017	24.98	25.22	24.91	24.98	319,302	-0.04(-0.14%)
Dec 04, 2017	25.54	25.54	24.99	25.02	550,526	-0.25(-0.99%)

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.