Nasdaq Composite ETF (NQ: ONEQ )

64.60 +0.08 (+0.12%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 64.58 64.65 64.12 64.52 263,735 +0.24(+0.37%)
Mar 26, 2024 64.80 64.84 64.23 64.28 155,547 -0.25(-0.39%)
Mar 25, 2024 64.46 64.71 64.19 64.53 249,018 -0.15(-0.23%)
Mar 22, 2024 64.51 64.81 64.39 64.68 150,088 +0.13(+0.20%)
Mar 21, 2024 65.00 65.09 64.53 64.55 250,320 +0.08(+0.12%)
Mar 20, 2024 63.80 64.50 63.48 64.47 267,332 +0.82(+1.29%)
Mar 19, 2024 63.08 63.75 62.82 63.65 233,208 +0.32(+0.51%)
Mar 18, 2024 63.51 63.96 63.31 63.33 236,413 +0.50(+0.80%)
Mar 15, 2024 63.19 63.19 62.68 62.83 216,077 -0.63(-0.99%)
Mar 14, 2024 63.91 63.91 63.15 63.46 158,545 -0.18(-0.28%)
Mar 13, 2024 63.89 63.92 63.54 63.64 159,635 -0.36(-0.56%)
Mar 12, 2024 63.42 64.06 62.93 64.00 181,413 +0.86(+1.36%)
Mar 11, 2024 63.18 63.32 62.89 63.14 195,922 -0.22(-0.35%)
Mar 08, 2024 64.26 64.74 63.18 63.36 344,948 -0.64(-1.00%)
Mar 07, 2024 63.49 64.16 63.33 64.00 191,093 +0.91(+1.44%)
Mar 06, 2024 63.26 63.42 62.80 63.09 169,747 +0.40(+0.64%)
Mar 05, 2024 63.37 63.40 62.41 62.69 276,579 -1.12(-1.75%)
Mar 04, 2024 64.06 64.09 63.69 63.81 234,271 -0.18(-0.28%)
Mar 01, 2024 63.34 64.18 63.34 63.99 242,642 +0.65(+1.02%)
Feb 29, 2024 63.13 63.41 62.64 63.34 157,736 +0.61(+0.97%)
Feb 28, 2024 62.87 62.93 62.58 62.73 118,131 -0.26(-0.41%)
Feb 27, 2024 62.94 63.09 62.64 62.99 218,907 +0.09(+0.14%)
Feb 26, 2024 63.11 63.11 62.81 62.90 206,101 -0.08(-0.13%)
Feb 23, 2024 63.33 63.49 62.73 62.98 274,182 -0.06(-0.10%)
Feb 22, 2024 62.52 63.19 62.41 63.04 417,650 +1.73(+2.82%)
Feb 21, 2024 61.14 61.36 60.79 61.31 267,252 -0.27(-0.44%)
Feb 20, 2024 61.83 61.88 60.97 61.58 220,922 -0.56(-0.90%)
Feb 16, 2024 62.63 62.72 61.99 62.14 138,577 -0.49(-0.78%)
Feb 15, 2024 62.54 62.63 62.06 62.63 167,385 +0.20(+0.32%)
Feb 14, 2024 62.11 62.43 61.71 62.43 282,639 +0.72(+1.16%)
Feb 13, 2024 61.51 62.04 61.19 61.71 383,188 -1.06(-1.69%)
Feb 12, 2024 62.91 63.26 62.60 62.77 278,831 -0.15(-0.24%)
Feb 09, 2024 62.39 62.95 62.25 62.92 210,570 +0.77(+1.24%)
Feb 08, 2024 62.05 62.21 61.90 62.15 274,590 +0.15(+0.24%)
Feb 07, 2024 61.77 62.04 61.53 62.00 216,929 +0.61(+0.99%)
Feb 06, 2024 61.48 61.54 61.01 61.39 263,545 -0.05(-0.08%)
Feb 05, 2024 61.52 61.52 60.81 61.44 223,667 -0.04(-0.06%)
Feb 02, 2024 60.64 61.61 60.44 61.48 436,737 +1.07(+1.77%)
Feb 01, 2024 59.92 60.41 59.78 60.41 420,488 +0.81(+1.36%)
Jan 31, 2024 60.33 60.58 59.60 59.60 378,592 -1.39(-2.27%)
Jan 30, 2024 61.45 61.45 60.87 60.99 164,281 -0.48(-0.78%)
Jan 29, 2024 60.88 61.47 60.74 61.47 362,917 +0.67(+1.10%)
Jan 26, 2024 60.83 61.09 60.68 60.80 228,429 -0.28(-0.46%)
Jan 25, 2024 61.12 61.36 60.71 61.08 232,580 +0.19(+0.31%)
Jan 24, 2024 61.25 61.49 60.87 60.89 303,973 +0.20(+0.33%)
Jan 23, 2024 60.63 60.72 60.32 60.69 186,549 +0.20(+0.33%)
Jan 22, 2024 60.57 60.76 60.32 60.49 282,398 +0.26(+0.43%)
Jan 19, 2024 59.57 60.24 59.33 60.23 334,640 +1.00(+1.69%)
Jan 18, 2024 58.94 59.27 58.67 59.24 168,331 +0.78(+1.33%)
Jan 17, 2024 58.35 58.51 57.85 58.46 243,876 -0.34(-0.58%)
Jan 16, 2024 58.86 59.08 58.47 58.80 305,087 -0.13(-0.22%)
Jan 12, 2024 59.03 59.20 58.72 58.93 213,547 +0.01(+0.02%)
Jan 11, 2024 59.03 59.25 58.22 58.92 296,899 +0.00(+0.00%)
Jan 10, 2024 58.55 59.04 58.41 58.92 283,768 +0.45(+0.77%)
Jan 09, 2024 58.05 58.64 57.89 58.47 763,284 +0.14(+0.24%)
Jan 08, 2024 57.33 58.42 57.30 58.33 301,787 +1.23(+2.15%)
Jan 05, 2024 57.02 57.55 56.95 57.10 362,099 -0.04(-0.07%)
Jan 04, 2024 57.23 57.60 57.08 57.14 315,044 -0.31(-0.54%)
Jan 03, 2024 57.72 57.82 57.35 57.45 282,829 -0.59(-1.01%)
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.