Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 7.095 7.126 7.083 7.106 133,850 -0.01(-0.10%)
Jul 28, 2006 7.053 7.113 7.026 7.113 261,805 +0.14(+1.99%)
Jul 27, 2006 7.072 7.104 6.975 6.975 756,118 -0.06(-0.87%)
Jul 26, 2006 7.019 7.080 6.981 7.036 626,325 -0.00(-0.05%)
Jul 25, 2006 6.997 7.070 6.982 7.040 416,479 +0.03(+0.49%)
Jul 24, 2006 6.918 7.005 6.888 7.005 474,704 +0.15(+2.20%)
Jul 21, 2006 6.918 6.918 6.846 6.854 276,847 -0.08(-1.11%)
Jul 20, 2006 7.085 7.085 6.928 6.931 444,100 -0.14(-1.94%)
Jul 19, 2006 6.931 7.088 6.929 7.069 731,873 +0.13(+1.86%)
Jul 18, 2006 6.948 6.967 6.838 6.939 383,632 +0.02(+0.35%)
Jul 17, 2006 6.940 6.965 6.892 6.915 1,009,102 -0.01(-0.11%)
Jul 14, 2006 6.960 6.988 6.879 6.923 1,655,141 -0.06(-0.84%)
Jul 13, 2006 7.075 7.092 6.976 6.982 1,580,556 -0.12(-1.74%)
Jul 12, 2006 7.215 7.215 7.098 7.105 132,960 -0.12(-1.65%)
Jul 11, 2006 7.162 7.233 7.124 7.225 707,963 +0.03(+0.43%)
Jul 10, 2006 7.255 7.275 7.167 7.194 324,701 -0.04(-0.55%)
Jul 07, 2006 7.291 7.317 7.223 7.233 321,614 -0.09(-1.21%)
Jul 06, 2006 7.313 7.369 7.310 7.322 205,083 -0.00(-0.01%)
Jul 05, 2006 7.533 7.533 7.296 7.322 425,693 -0.12(-1.58%)
Jul 03, 2006 7.425 7.440 7.401 7.440 65,173 +0.06(+0.83%)
Jun 30, 2006 7.458 7.458 7.364 7.379 532,987 -0.01(-0.19%)
Jun 29, 2006 7.226 7.392 7.195 7.392 763,078 +0.22(+3.06%)
Jun 28, 2006 7.160 7.180 7.107 7.173 423,936 +0.04(+0.52%)
Jun 27, 2006 7.201 7.255 7.130 7.136 544,260 -0.11(-1.55%)
Jun 26, 2006 7.205 7.253 7.205 7.248 146,834 +0.04(+0.50%)
Jun 23, 2006 7.255 7.261 7.174 7.212 2,042,068 +0.00(+0.02%)
Jun 22, 2006 7.244 7.270 7.181 7.210 322,308 -0.06(-0.86%)
Jun 21, 2006 7.181 7.311 7.181 7.272 744,429 +0.12(+1.62%)
Jun 20, 2006 7.200 7.219 7.150 7.156 614,058 -0.01(-0.20%)
Jun 19, 2006 7.264 7.265 7.147 7.171 391,852 -0.05(-0.75%)
Jun 16, 2006 7.351 7.351 7.215 7.226 378,429 -0.06(-0.84%)
Jun 15, 2006 7.169 7.311 7.141 7.287 778,571 +0.19(+2.69%)
Jun 14, 2006 7.024 7.107 7.014 7.096 299,739 +0.05(+0.75%)
Jun 13, 2006 7.093 7.164 7.008 7.043 719,883 -0.07(-0.96%)
Jun 12, 2006 7.224 7.256 7.111 7.111 361,768 -0.15(-2.01%)
Jun 09, 2006 7.350 7.354 7.258 7.258 291,819 -0.03(-0.37%)
Jun 08, 2006 7.263 7.305 7.130 7.284 507,354 -0.03(-0.47%)
Jun 07, 2006 7.317 7.418 7.312 7.319 346,622 -0.04(-0.56%)
Jun 06, 2006 7.416 7.416 7.290 7.360 351,860 -0.02(-0.29%)
Jun 05, 2006 7.549 7.549 7.377 7.382 198,874 -0.17(-2.22%)
Jun 02, 2006 7.560 7.648 7.496 7.550 427,497 +0.01(+0.17%)
Jun 01, 2006 7.437 7.539 7.420 7.537 164,559 +0.14(+1.92%)
May 31, 2006 7.370 7.417 7.361 7.395 220,541 +0.03(+0.47%)
May 30, 2006 7.506 7.506 7.356 7.360 227,570 -0.14(-1.91%)
May 26, 2006 7.503 7.511 7.462 7.504 725,503 +0.03(+0.44%)
May 25, 2006 7.460 7.471 7.387 7.471 329,546 +0.09(+1.22%)
May 24, 2006 7.295 7.395 7.240 7.381 294,386 +0.03(+0.47%)
May 23, 2006 7.611 7.639 7.347 7.347 521,402 -0.04(-0.59%)
May 22, 2006 7.437 7.516 7.329 7.390 287,403 -0.06(-0.84%)
May 19, 2006 7.459 7.462 7.341 7.452 293,346 +0.04(+0.54%)
May 18, 2006 7.501 7.511 7.402 7.412 371,052 -0.04(-0.57%)
May 17, 2006 7.503 7.545 7.443 7.455 906,919 -0.10(-1.35%)
May 16, 2006 7.590 7.616 7.554 7.557 11,868,073 -0.04(-0.55%)
May 15, 2006 7.545 7.620 7.537 7.598 633,702 -0.03(-0.34%)
May 12, 2006 7.612 7.687 7.601 7.624 610,983 -0.09(-1.15%)
May 11, 2006 7.861 7.862 7.710 7.713 387,355 -0.16(-2.09%)
May 10, 2006 7.936 7.936 7.865 7.878 310,330 -0.06(-0.82%)
May 09, 2006 7.947 7.962 7.936 7.943 120,890 -0.02(-0.26%)
May 08, 2006 7.978 7.978 7.947 7.963 194,920 +0.01(+0.07%)
May 05, 2006 7.937 7.961 7.927 7.958 131,480 +0.07(+0.85%)
May 04, 2006 7.808 7.905 7.808 7.891 96,922 +0.06(+0.74%)
May 03, 2006 7.870 7.870 7.796 7.833 62,537 -0.01(-0.11%)
May 02, 2006 7.824 7.857 7.821 7.841 103,431 +0.02(+0.23%)
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.