Nasdaq Composite ETF (NQ: ONEQ )

56.23 USD -0.43 (-0.75%)
Streaming Delayed Price Updated: 11:26 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 57.08 57.46 56.44 56.66 551,716 -1.38(-2.38%)
Jan 14, 2022 58.04 0 +0.28(+0.48%)
Jan 13, 2022 59.30 59.50 57.64 57.76 294,404 -1.46(-2.47%)
Jan 12, 2022 59.50 59.72 58.89 59.22 257,321 +0.19(+0.32%)
Jan 11, 2022 58.22 59.09 57.79 59.03 548,986 +0.76(+1.30%)
Jan 10, 2022 57.75 58.27 56.61 58.27 663,211 +0.01(+0.02%)
Jan 07, 2022 58.89 59.15 57.99 58.26 382,408 -0.51(-0.87%)
Jan 06, 2022 58.74 59.22 58.09 58.77 380,935 -0.16(-0.27%)
Jan 05, 2022 60.76 60.76 58.85 58.93 652,884 -1.95(-3.20%)
Jan 04, 2022 61.85 61.85 60.45 60.88 397,546 -0.79(-1.28%)
Jan 03, 2022 61.34 61.67 60.88 61.67 371,217 +0.77(+1.26%)
Dec 31, 2021 61.18 61.42 60.90 60.90 281,559 -0.45(-0.73%)
Dec 30, 2021 61.32 61.81 61.28 61.35 195,760 -0.05(-0.08%)
Dec 29, 2021 61.50 61.69 61.10 61.40 389,465 -0.10(-0.16%)
Dec 28, 2021 61.88 62.00 61.37 61.50 246,307 -0.33(-0.54%)
Dec 27, 2021 61.20 61.83 61.17 61.83 280,976 +0.86(+1.41%)
Dec 23, 2021 60.61 61.13 60.51 60.97 212,003 +0.52(+0.86%)
Dec 22, 2021 59.75 60.45 59.61 60.45 397,273 +0.71(+1.19%)
Dec 21, 2021 58.90 59.76 58.45 59.74 351,801 +1.34(+2.29%)
Dec 20, 2021 58.12 58.47 57.81 58.40 439,871 -0.63(-1.07%)
Dec 17, 2021 58.68 59.57 58.27 59.03 231,820 -0.23(-0.39%)
Dec 16, 2021 61.01 61.05 59.01 59.26 349,538 -1.43(-2.36%)
Dec 15, 2021 59.48 60.77 58.75 60.69 329,700 +1.22(+2.05%)
Dec 14, 2021 59.37 59.79 58.88 59.47 411,886 -0.63(-1.05%)
Dec 13, 2021 61.01 61.01 60.10 60.10 199,960 -0.83(-1.36%)
Dec 10, 2021 60.96 61.10 60.33 60.93 121,062 +0.38(+0.63%)
Dec 09, 2021 61.41 61.59 60.48 60.55 199,993 -0.97(-1.58%)
Dec 08, 2021 61.32 61.56 60.88 61.52 157,967 +0.42(+0.69%)
Dec 07, 2021 60.35 61.25 60.35 61.10 378,080 +1.75(+2.95%)
Dec 06, 2021 58.79 59.57 58.20 59.35 385,083 +0.56(+0.95%)
Dec 03, 2021 60.18 60.29 58.18 58.79 525,794 -1.06(-1.77%)
Dec 02, 2021 59.17 60.15 59.00 59.85 283,448 +0.44(+0.74%)
Dec 01, 2021 61.42 61.58 59.38 59.41 387,387 -1.18(-1.95%)
Nov 30, 2021 61.32 61.62 60.15 60.59 306,727 -0.84(-1.37%)
Nov 29, 2021 61.19 61.66 60.90 61.43 389,769 +1.00(+1.65%)
Nov 26, 2021 60.86 61.29 60.17 60.43 328,695 -1.31(-2.12%)
Nov 24, 2021 61.10 61.74 60.80 61.74 160,943 +0.32(+0.52%)
Nov 23, 2021 61.64 61.92 60.76 61.42 602,561 -0.35(-0.57%)
Nov 22, 2021 62.81 63.11 61.75 61.77 300,737 -0.69(-1.10%)
Nov 19, 2021 62.50 62.77 62.37 62.46 171,998 +0.19(+0.31%)
Nov 18, 2021 62.22 62.35 62.23 62.27 160,637 +0.29(+0.47%)
Nov 17, 2021 62.03 62.25 61.92 61.98 132,794 -0.12(-0.19%)
Nov 16, 2021 61.60 62.21 61.60 62.10 187,043 +0.38(+0.62%)
Nov 15, 2021 61.81 61.96 61.38 61.72 211,412 +0.02(+0.03%)
Nov 12, 2021 61.31 61.74 61.07 61.70 179,824 +0.60(+0.98%)
Nov 11, 2021 61.29 61.34 61.05 61.10 243,208 +0.31(+0.51%)
Nov 10, 2021 61.39 60.79 276,107 -1.05(-1.70%)
Nov 09, 2021 62.35 62.35 61.60 61.84 249,533 -0.29(-0.47%)
Nov 08, 2021 62.25 62.37 62.10 62.13 189,369 -0.03(-0.05%)
Nov 05, 2021 62.30 62.44 61.88 62.16 233,346 +0.19(+0.31%)
Nov 04, 2021 61.76 62.07 61.53 61.97 295,871 +0.49(+0.80%)
Nov 03, 2021 60.94 61.50 60.71 61.48 203,029 +0.63(+1.04%)
Nov 02, 2021 60.59 60.88 60.50 60.85 169,255 +0.26(+0.43%)
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.