Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.31 -0.08 (-0.12%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.90	30.12	29.88	30.05	261,288	+0.20(+0.67%)
Sep 27, 2019	30.21	30.24	29.67	29.85	332,305	-0.38(-1.26%)
Sep 26, 2019	30.30	30.32	30.03	30.23	274,528	-0.15(-0.51%)
Sep 25, 2019	29.99	30.43	29.81	30.38	347,426	+0.33(+1.11%)
Sep 24, 2019	30.54	30.65	29.98	30.05	431,600	-0.42(-1.36%)
Sep 23, 2019	30.48	30.55	30.41	30.47	163,394	-0.01(-0.05%)
Sep 20, 2019	30.81	30.83	30.41	30.48	211,087	-0.24(-0.78%)
Sep 19, 2019	30.73	30.95	30.71	30.72	208,875	+0.02(+0.06%)
Sep 18, 2019	30.68	30.74	30.39	30.70	277,606	-0.08(-0.25%)
Sep 17, 2019	30.60	30.78	30.58	30.78	292,216	+0.10(+0.33%)
Sep 16, 2019	30.49	30.68	30.46	30.68	186,950	-0.07(-0.23%)
Sep 13, 2019	30.72	30.83	30.70	30.75	264,107	-0.02(-0.07%)
Sep 12, 2019	30.87	30.98	30.75	30.77	355,696	+0.11(+0.35%)
Sep 11, 2019	30.37	30.69	30.36	30.66	410,792	+0.32(+1.07%)
Sep 10, 2019	30.33	30.36	30.09	30.34	283,150	-0.00(-0.01%)
Sep 09, 2019	30.50	30.54	30.26	30.34	268,174	-0.09(-0.28%)
Sep 06, 2019	30.49	30.56	30.42	30.43	321,750	-0.06(-0.18%)
Sep 05, 2019	30.29	30.56	30.23	30.48	595,541	+0.52(+1.75%)
Sep 04, 2019	29.80	29.96	29.74	29.96	318,081	+0.41(+1.40%)

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.