Indicators

Nasdaq Composite ETF (NQ: ONEQ )

70.77 -0.25 (-0.35%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.47	24.47	24.23	24.26	238,684	-0.09(-0.37%)
Jul 28, 2017	24.27	24.36	24.23	24.35	164,644	+0.02(+0.07%)
Jul 27, 2017	24.65	24.67	24.11	24.34	498,608	-0.19(-0.78%)
Jul 26, 2017	24.57	24.57	24.50	24.53	211,821	+0.02(+0.09%)
Jul 25, 2017	24.58	24.58	24.43	24.51	254,766	-0.00(-0.01%)
Jul 24, 2017	24.50	24.51	24.35	24.51	273,865	+0.11(+0.45%)
Jul 21, 2017	24.36	24.40	24.32	24.40	167,002	-0.02(-0.08%)
Jul 20, 2017		24.37	24.35	24.42	340,625	+0.05(+0.22%)
Jul 19, 2017	24.28	24.39	24.26	24.37	415,056	+0.15(+0.61%)
Jul 18, 2017	24.18	24.22	24.00	24.22	321,217	+0.12(+0.49%)
Jul 17, 2017	24.19	24.19	24.09	24.10	307,709	+0.00(+0.01%)
Jul 14, 2017	24.05	24.11	23.97	24.10	234,184	+0.15(+0.63%)
Jul 13, 2017	23.94	23.97	23.86	23.95	189,623	+0.04(+0.17%)
Jul 12, 2017	23.77	23.93	23.77	23.91	290,257	+0.26(+1.08%)
Jul 11, 2017	23.59	23.66	23.48	23.65	222,292	+0.06(+0.24%)
Jul 10, 2017	23.41	23.60	23.41	23.60	129,823	+0.10(+0.45%)
Jul 07, 2017	23.24	23.51	23.24	23.49	242,812	+0.24(+1.01%)
Jul 06, 2017	23.30	23.35	23.23	23.26	535,376	-0.23(-0.99%)
Jul 05, 2017	23.41	23.52	23.29	23.49	382,901	+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.