Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

70.42 +0.05 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 70.37 70.56 70.20 70.42 252,599 +0.05(+0.07%)
Jun 17, 2024 69.82 70.71 69.54 70.37 189,080 +0.62(+0.89%)
Jun 14, 2024 69.47 69.75 69.34 69.75 141,320 +0.16(+0.23%)
Jun 13, 2024 69.89 69.93 69.25 69.59 273,374 +0.13(+0.19%)
Jun 12, 2024 69.10 69.85 68.94 69.46 278,679 +1.05(+1.53%)
Jun 11, 2024 67.69 68.41 67.47 68.41 120,870 +0.56(+0.83%)
Jun 10, 2024 67.45 67.85 67.25 67.85 261,566 +0.37(+0.55%)
Jun 07, 2024 67.61 67.88 67.36 67.48 224,223 -0.18(-0.27%)
Jun 06, 2024 67.88 67.93 67.49 67.66 297,604 +0.10(+0.15%)
Jun 05, 2024 66.92 67.75 66.79 67.56 245,944 +1.08(+1.62%)
Jun 04, 2024 66.34 66.58 66.00 66.48 343,553 +0.13(+0.20%)
Jun 03, 2024 66.45 66.58 65.61 66.35 216,149 +0.45(+0.68%)
May 31, 2024 66.06 66.19 64.81 65.90 226,529 +0.02(+0.03%)
May 30, 2024 66.58 66.59 65.77 65.88 267,264 -0.81(-1.21%)
May 29, 2024 66.50 66.97 66.50 66.69 137,427 -0.35(-0.52%)
May 28, 2024 66.92 67.12 66.65 67.04 284,547 +0.37(+0.55%)
May 24, 2024 66.17 66.78 66.14 66.67 277,408 +0.60(+0.91%)
May 23, 2024 66.89 66.95 65.75 66.07 210,249 -0.24(-0.36%)
May 22, 2024 66.38 66.45 65.88 66.31 204,465 -0.08(-0.12%)
May 21, 2024 65.99 66.39 65.81 66.39 282,806 +0.13(+0.20%)
May 20, 2024 65.77 66.30 65.77 66.26 211,984 +0.50(+0.76%)
May 17, 2024 65.84 65.89 65.47 65.76 127,651 -0.07(-0.11%)
May 16, 2024 65.99 66.20 65.78 65.83 430,156 -0.17(-0.26%)
May 15, 2024 65.30 66.02 65.17 66.00 378,626 +1.00(+1.54%)
May 14, 2024 64.51 65.09 64.50 65.00 258,940 +0.41(+0.63%)
May 13, 2024 64.59 64.64 64.36 64.59 132,554 +0.25(+0.39%)
May 10, 2024 64.64 64.75 64.18 64.34 278,988 -0.01(-0.02%)
May 09, 2024 64.22 64.44 63.99 64.35 196,203 +0.15(+0.23%)
May 08, 2024 63.96 64.36 63.80 64.20 145,586 -0.11(-0.17%)
May 07, 2024 64.44 64.59 64.20 64.31 180,710 -0.13(-0.20%)
May 06, 2024 63.92 64.44 63.81 64.44 238,239 +0.78(+1.23%)
May 03, 2024 63.47 63.80 63.24 63.66 353,523 +1.24(+1.99%)
May 02, 2024 62.11 62.46 61.51 62.42 195,668 +1.02(+1.66%)
May 01, 2024 61.66 62.72 61.25 61.40 210,686 -0.37(-0.60%)
Apr 30, 2024 62.66 62.89 61.61 61.77 289,456 -1.12(-1.78%)
Apr 29, 2024 63.06 63.09 62.58 62.89 246,374 +0.10(+0.16%)
Apr 26, 2024 62.39 62.93 62.19 62.79 282,972 +1.30(+2.11%)
Apr 25, 2024 60.55 61.60 60.46 61.49 226,989 -0.46(-0.74%)
Apr 24, 2024 62.18 62.40 61.59 61.95 121,966 +0.16(+0.26%)
Apr 23, 2024 61.12 61.96 61.02 61.79 230,293 +0.96(+1.58%)
Apr 22, 2024 60.63 61.22 60.11 60.83 518,542 +0.65(+1.08%)
Apr 19, 2024 61.17 61.41 59.98 60.18 578,315 -1.33(-2.16%)
Apr 18, 2024 61.93 62.16 61.37 61.51 156,398 -0.26(-0.42%)
Apr 17, 2024 62.79 62.83 61.65 61.77 226,069 -0.63(-1.01%)
Apr 16, 2024 62.45 62.86 62.29 62.40 477,456 -0.18(-0.29%)
Apr 15, 2024 64.09 64.17 62.46 62.58 476,761 -1.12(-1.76%)
Apr 12, 2024 64.16 64.35 63.51 63.70 220,737 -1.00(-1.55%)
Apr 11, 2024 63.94 64.85 63.58 64.70 181,885 +1.01(+1.59%)
Apr 10, 2024 63.30 63.82 63.25 63.69 217,522 -0.48(-0.75%)
Apr 09, 2024 64.32 64.37 63.58 64.17 183,041 +0.13(+0.20%)
Apr 08, 2024 64.08 64.27 63.85 64.04 132,309 +0.14(+0.22%)
Apr 05, 2024 63.40 64.28 63.39 63.90 314,796 +0.64(+1.01%)
Apr 04, 2024 64.63 64.85 63.22 63.26 249,146 -0.88(-1.37%)
Apr 03, 2024 63.68 64.36 63.68 64.14 177,258 +0.22(+0.34%)
Apr 02, 2024 63.89 63.98 63.54 63.92 236,953 -0.59(-0.91%)
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.