Fidelity® Nasdaq Composite Index® ETF (ONEQ) Historical Stock Data
64.31 ↓0.13 (-0.20%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONEQ is down -0.16% a day on average. There have been 12 days where Fidelity® Nasdaq Composite Index® ETF closed green and 18 days where ONEQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 64.44 | 64.31 | ↓$0.13 (-0.20%) | 64.20 | 64.59 | 180.71K |
| 2024-05-06 | 63.92 | 64.44 | ↑$0.52 (0.81%) | 63.81 | 64.44 | 238.24K |
| 2024-05-03 | 63.47 | 63.66 | ↑$0.19 (0.30%) | 63.24 | 63.80 | 353.51K |
| 2024-05-02 | 62.11 | 62.42 | ↑$0.31 (0.50%) | 61.51 | 62.46 | 195.67K |
| 2024-05-01 | 61.66 | 61.40 | ↓$0.26 (-0.42%) | 61.25 | 62.72 | 210.69K |
| 2024-04-30 | 62.66 | 61.77 | ↓$0.89 (-1.42%) | 61.61 | 62.89 | 289.46K |
| 2024-04-29 | 63.06 | 62.89 | ↓$0.17 (-0.27%) | 62.58 | 63.09 | 246.37K |
| 2024-04-26 | 62.39 | 62.79 | ↑$0.40 (0.64%) | 62.19 | 62.93 | 282.97K |
| 2024-04-25 | 60.55 | 61.49 | ↑$0.94 (1.55%) | 60.46 | 61.60 | 226.99K |
| 2024-04-24 | 62.18 | 61.95 | ↓$0.23 (-0.37%) | 61.59 | 62.40 | 121.97K |
| 2024-04-23 | 61.12 | 61.79 | ↑$0.67 (1.10%) | 61.02 | 61.96 | 230.29K |
| 2024-04-22 | 60.63 | 60.83 | ↑$0.20 (0.33%) | 60.11 | 61.22 | 518.54K |
| 2024-04-19 | 61.17 | 60.18 | ↓$0.99 (-1.62%) | 59.98 | 61.41 | 578.29K |
| 2024-04-18 | 61.93 | 61.51 | ↓$0.42 (-0.68%) | 61.37 | 62.16 | 156.40K |
| 2024-04-17 | 62.79 | 61.77 | ↓$1.02 (-1.62%) | 61.65 | 62.83 | 226.09K |
| 2024-04-16 | 62.45 | 62.40 | ↓$0.05 (-0.08%) | 62.29 | 62.86 | 477.46K |
| 2024-04-15 | 64.09 | 62.58 | ↓$1.51 (-2.36%) | 62.46 | 64.17 | 476.76K |
| 2024-04-12 | 64.16 | 63.70 | ↓$0.46 (-0.72%) | 63.51 | 64.35 | 220.74K |
| 2024-04-11 | 63.94 | 64.70 | ↑$0.76 (1.19%) | 63.58 | 64.85 | 181.89K |
| 2024-04-10 | 63.30 | 63.69 | ↑$0.39 (0.62%) | 63.25 | 63.82 | 217.52K |
| 2024-04-09 | 64.32 | 64.17 | ↓$0.15 (-0.23%) | 63.58 | 64.37 | 183.04K |
| 2024-04-08 | 64.08 | 64.04 | ↓$0.04 (-0.06%) | 63.85 | 64.27 | 132.31K |
| 2024-04-05 | 63.40 | 63.90 | ↑$0.50 (0.79%) | 63.39 | 64.28 | 314.80K |
| 2024-04-04 | 64.63 | 63.26 | ↓$1.37 (-2.12%) | 63.22 | 64.85 | 249.15K |
| 2024-04-03 | 63.68 | 64.14 | ↑$0.46 (0.72%) | 63.68 | 64.37 | 177.26K |
| 2024-04-02 | 63.89 | 63.92 | ↑$0.03 (0.05%) | 63.54 | 63.98 | 236.96K |
| 2024-04-01 | 64.57 | 64.51 | ↓$0.06 (-0.09%) | 64.26 | 64.90 | 288.76K |
| 2024-03-28 | 64.57 | 64.40 | ↓$0.17 (-0.26%) | 64.35 | 64.63 | 217.60K |
| 2024-03-27 | 64.58 | 64.52 | ↓$0.06 (-0.09%) | 64.13 | 64.65 | 263.74K |
| 2024-03-26 | 64.80 | 64.28 | ↓$0.52 (-0.80%) | 64.23 | 64.84 | 155.55K |
Create an account or log in to view more rows.
$ONEQ BUY BUY BUY BUY
$ONEQ finally a pullback
$ONEQ Short again!! 😀 😀
$ONEQ Getting ready for market open.
$ONEQ how long until we take off?
$ONEQ Bears go home!
$ONEQ Going up
$ONEQ I gave in! Bought more 100 shares
$ONEQ my put options are fine
$ONEQ HODLing
and buying more when I can.