Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.81 -0.59 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 71.48 71.48 69.93 70.40 359,120 -0.65(-0.91%)
Jul 17, 2024 71.96 71.96 70.79 71.05 474,383 -1.92(-2.63%)
Jul 16, 2024 73.09 73.16 72.46 72.97 309,395 +0.31(+0.43%)
Jul 15, 2024 72.89 73.42 72.44 72.66 255,928 +0.25(+0.35%)
Jul 12, 2024 72.15 73.09 72.06 72.41 338,840 +0.23(+0.32%)
Jul 11, 2024 73.53 73.58 71.84 72.18 342,643 -1.29(-1.76%)
Jul 10, 2024 73.00 73.50 72.75 73.47 240,902 +0.92(+1.27%)
Jul 09, 2024 72.71 72.94 72.41 72.55 225,746 -0.02(-0.03%)
Jul 08, 2024 72.49 72.57 72.26 72.57 245,054 +0.22(+0.30%)
Jul 05, 2024 71.68 72.38 71.68 72.35 200,887 +0.73(+1.02%)
Jul 03, 2024 71.07 71.65 70.99 71.62 200,773 +0.69(+0.97%)
Jul 02, 2024 70.19 71.00 70.10 70.93 349,111 +0.60(+0.85%)
Jul 01, 2024 69.97 70.46 69.51 70.33 368,000 +0.40(+0.57%)
Jun 28, 2024 70.55 71.04 69.83 69.93 300,455 -0.47(-0.67%)
Jun 27, 2024 70.13 70.49 69.97 70.40 174,228 +0.26(+0.37%)
Jun 26, 2024 69.74 70.19 69.69 70.14 189,017 +0.31(+0.44%)
Jun 25, 2024 69.31 69.83 69.12 69.83 209,499 +0.87(+1.26%)
Jun 24, 2024 69.57 69.81 68.90 68.96 203,237 -0.69(-0.99%)
Jun 21, 2024 69.70 70.06 69.39 69.65 130,108 -0.10(-0.15%)
Jun 20, 2024 70.50 70.70 69.55 69.75 230,590 -0.56(-0.80%)
Jun 18, 2024 70.26 70.45 70.09 70.31 252,985 +0.05(+0.07%)
Jun 17, 2024 69.72 70.60 69.44 70.26 189,364 +0.62(+0.89%)
Jun 14, 2024 69.37 69.65 69.24 69.65 141,532 +0.16(+0.23%)
Jun 13, 2024 69.78 69.82 69.15 69.49 273,785 +0.13(+0.19%)
Jun 12, 2024 69.00 69.75 68.84 69.36 279,098 +1.05(+1.53%)
Jun 11, 2024 67.59 68.31 67.37 68.31 121,051 +0.56(+0.83%)
Jun 10, 2024 67.35 67.75 67.15 67.75 261,959 +0.37(+0.55%)
Jun 07, 2024 67.51 67.78 67.26 67.38 224,560 -0.18(-0.27%)
Jun 06, 2024 67.78 67.83 67.39 67.56 298,051 +0.10(+0.15%)
Jun 05, 2024 66.82 67.65 66.69 67.46 246,314 +1.08(+1.62%)
Jun 04, 2024 66.24 66.48 65.90 66.38 344,070 +0.13(+0.20%)
Jun 03, 2024 66.35 66.48 65.51 66.25 216,474 +0.45(+0.68%)
May 31, 2024 65.96 66.09 64.71 65.80 226,869 +0.02(+0.03%)
May 30, 2024 66.48 66.49 65.67 65.78 267,666 -0.81(-1.21%)
May 29, 2024 66.40 66.87 66.40 66.59 137,633 -0.35(-0.52%)
May 28, 2024 66.82 67.02 66.55 66.94 284,975 +0.37(+0.55%)
May 24, 2024 66.07 66.68 66.04 66.57 277,825 +0.60(+0.91%)
May 23, 2024 66.79 66.85 65.65 65.97 210,565 -0.24(-0.36%)
May 22, 2024 66.28 66.35 65.78 66.21 204,772 -0.08(-0.12%)
May 21, 2024 65.89 66.29 65.71 66.29 283,231 +0.13(+0.20%)
May 20, 2024 65.67 66.20 65.67 66.16 212,303 +0.50(+0.76%)
May 17, 2024 65.74 65.80 65.37 65.66 127,843 -0.07(-0.11%)
May 16, 2024 65.89 66.10 65.68 65.73 430,803 -0.17(-0.26%)
May 15, 2024 65.20 65.92 65.07 65.90 379,195 +1.00(+1.54%)
May 14, 2024 64.41 64.99 64.40 64.90 259,329 +0.41(+0.63%)
May 13, 2024 64.49 64.55 64.26 64.49 132,753 +0.25(+0.39%)
May 10, 2024 64.54 64.65 64.08 64.24 279,407 -0.01(-0.02%)
May 09, 2024 64.12 64.34 63.90 64.25 196,498 +0.15(+0.23%)
May 08, 2024 63.86 64.26 63.70 64.10 145,805 -0.11(-0.17%)
May 07, 2024 64.34 64.49 64.10 64.21 180,982 -0.13(-0.20%)
May 06, 2024 63.82 64.34 63.71 64.34 238,597 +0.78(+1.23%)
May 03, 2024 63.37 63.70 63.15 63.56 354,055 +1.24(+1.99%)
May 02, 2024 62.02 62.37 61.41 62.33 195,962 +1.02(+1.66%)
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.