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 (%)
Jul 31, 2017	23.57	23.57	23.33	23.36	247,874	-0.09(-0.37%)
Jul 28, 2017	23.37	23.46	23.33	23.45	170,984	+0.02(+0.07%)
Jul 27, 2017	23.73	23.75	23.21	23.43	517,808	-0.18(-0.78%)
Jul 26, 2017	23.66	23.66	23.59	23.62	219,977	+0.02(+0.09%)
Jul 25, 2017	23.67	23.67	23.52	23.60	264,576	-0.00(-0.01%)
Jul 24, 2017	23.59	23.60	23.45	23.60	284,411	+0.10(+0.45%)
Jul 21, 2017	23.46	23.50	23.42	23.50	173,433	-0.02(-0.08%)
Jul 20, 2017		23.47	23.45	23.52	353,741	+0.05(+0.22%)
Jul 19, 2017	23.38	23.49	23.36	23.47	431,038	+0.14(+0.61%)
Jul 18, 2017	23.29	23.32	23.11	23.32	333,586	+0.11(+0.49%)
Jul 17, 2017	23.29	23.29	23.19	23.21	319,557	+0.00(+0.01%)
Jul 14, 2017	23.16	23.22	23.08	23.21	243,202	+0.14(+0.63%)
Jul 13, 2017	23.06	23.08	22.98	23.06	196,924	+0.04(+0.17%)
Jul 12, 2017	22.88	23.04	22.88	23.02	301,433	+0.25(+1.08%)
Jul 11, 2017	22.71	22.78	22.61	22.78	230,852	+0.05(+0.24%)
Jul 10, 2017	22.54	22.73	22.54	22.72	134,822	+0.10(+0.45%)
Jul 07, 2017	22.38	22.64	22.38	22.62	252,162	+0.23(+1.01%)
Jul 06, 2017	22.43	22.49	22.37	22.39	555,991	-0.22(-0.99%)
Jul 05, 2017	22.54	22.65	22.43	22.62	397,645	+0.13(+0.58%)

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.