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 (%)
Feb 28, 2018	27.22	27.24	26.84	26.84	402,752	-0.21(-0.77%)
Feb 27, 2018	27.43	27.43	27.05	27.05	477,355	-0.31(-1.12%)
Feb 26, 2018	27.21	27.38	27.07	27.36	806,420	+0.31(+1.16%)
Feb 23, 2018	26.82	27.05	26.69	27.05	275,293	+0.45(+1.69%)
Feb 22, 2018	26.79	26.83	26.52	26.60	390,974	-0.02(-0.07%)
Feb 21, 2018	26.81	27.07	26.61	26.61	386,070	-0.09(-0.35%)
Feb 20, 2018	26.66	26.92	26.60	26.71	427,063	-0.03(-0.11%)
Feb 16, 2018		26.74	26.74	26.74	0	-0.04(-0.17%)
Feb 15, 2018	26.66	26.78	26.41	26.78	892,918	+0.42(+1.60%)
Feb 14, 2018		26.37	25.74	26.36	492,176	+0.51(+1.97%)
Feb 13, 2018	25.73	25.90	25.59	25.85	377,920	+0.10(+0.40%)
Feb 12, 2018	25.59	25.86	25.36	25.75	707,272	+0.42(+1.68%)
Feb 09, 2018	25.26	25.46	24.44	25.32	1,540,024	+0.35(+1.39%)
Feb 08, 2018		25.99	24.97	24.98	1,064,424	-1.02(-3.92%)
Feb 07, 2018	26.25	26.39	25.99	25.99	1,076,298	-0.23(-0.89%)
Feb 06, 2018	25.25	26.27	25.04	26.23	1,831,936	+0.20(+0.78%)
Feb 05, 2018	26.36	26.79	25.68	26.02	2,320,400	-0.67(-2.52%)
Feb 02, 2018	27.02	27.10	26.68	26.69	1,409,841	-0.58(-2.13%)

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.