Fidelity® Nasdaq Composite Index® ETF (ONEQ) Historical Stock Data
92.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONEQ is down -0.06% a day on average. There have been 18 days where Fidelity® Nasdaq Composite Index® ETF closed green and 12 days where ONEQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 92.71 | 92.80 | ↑$0.09 (0.10%) | 92.51 | 93.24 | 168.33K |
| 2025-12-04 | 92.61 | 92.53 | ↓$0.08 (-0.09%) | 91.99 | 92.61 | 144.17K |
| 2025-12-03 | 91.94 | 92.32 | ↑$0.38 (0.41%) | 91.67 | 92.53 | 479.32K |
| 2025-12-02 | 92.00 | 92.18 | ↑$0.18 (0.20%) | 91.71 | 92.60 | 404.69K |
| 2025-12-01 | 91.15 | 91.62 | ↑$0.47 (0.52%) | 91.00 | 92.00 | 389.64K |
| 2025-11-28 | 91.74 | 91.92 | ↑$0.18 (0.20%) | 91.50 | 91.95 | 108.02K |
| 2025-11-26 | 91.26 | 91.36 | ↑$0.10 (0.11%) | 90.83 | 91.67 | 475.75K |
| 2025-11-25 | 89.83 | 90.62 | ↑$0.79 (0.88%) | 88.90 | 90.76 | 436.16K |
| 2025-11-24 | 88.54 | 90.03 | ↑$1.49 (1.68%) | 88.54 | 90.14 | 403.35K |
| 2025-11-21 | 87.18 | 87.74 | ↑$0.56 (0.64%) | 86.21 | 88.74 | 370.12K |
| 2025-11-20 | 90.58 | 86.94 | ↓$3.64 (-4.02%) | 86.80 | 91.09 | 427.96K |
| 2025-11-19 | 88.36 | 88.79 | ↑$0.43 (0.49%) | 88.06 | 89.96 | 292.98K |
| 2025-11-18 | 88.58 | 88.22 | ↓$0.36 (-0.41%) | 87.44 | 89.07 | 1.24M |
| 2025-11-17 | 89.88 | 89.37 | ↓$0.51 (-0.57%) | 88.75 | 90.70 | 331.37K |
| 2025-11-14 | 88.34 | 90.05 | ↑$1.71 (1.94%) | 88.25 | 90.88 | 414.49K |
| 2025-11-13 | 91.73 | 89.95 | ↓$1.78 (-1.94%) | 89.62 | 91.73 | 285.66K |
| 2025-11-12 | 92.72 | 92.09 | ↓$0.63 (-0.68%) | 91.57 | 92.80 | 231.42K |
| 2025-11-11 | 92.18 | 92.36 | ↑$0.18 (0.20%) | 91.71 | 92.47 | 203.78K |
| 2025-11-10 | 92.01 | 92.63 | ↑$0.62 (0.67%) | 91.64 | 92.74 | 304.41K |
| 2025-11-07 | 90.05 | 90.45 | ↑$0.40 (0.44%) | 88.70 | 90.49 | 645.60K |
| 2025-11-06 | 92.41 | 90.66 | ↓$1.75 (-1.89%) | 90.50 | 92.41 | 450.10K |
| 2025-11-05 | 91.82 | 92.44 | ↑$0.62 (0.68%) | 91.63 | 92.98 | 240.38K |
| 2025-11-04 | 92.37 | 91.96 | ↓$0.41 (-0.44%) | 91.78 | 93.00 | 332.91K |
| 2025-11-03 | 94.19 | 93.76 | ↓$0.43 (-0.46%) | 93.45 | 94.32 | 340.69K |
| 2025-10-31 | 94.23 | 93.42 | ↓$0.81 (-0.86%) | 92.88 | 94.23 | 237.82K |
| 2025-10-30 | 93.74 | 92.74 | ↓$1.00 (-1.07%) | 92.66 | 93.75 | 303.98K |
| 2025-10-29 | 94.19 | 94.14 | ↓$0.05 (-0.05%) | 93.43 | 94.49 | 356.85K |
| 2025-10-28 | 93.20 | 93.75 | ↑$0.55 (0.59%) | 93.11 | 93.98 | 256.20K |
| 2025-10-27 | 92.43 | 92.94 | ↑$0.52 (0.56%) | 92.32 | 92.98 | 467.60K |
| 2025-10-24 | 90.79 | 91.26 | ↑$0.47 (0.52%) | 90.79 | 91.45 | 243.08K |
Create an account or log in to view more rows.
$ONEQ don’t be boring today beast
$ONEQ dont be a POS today
$ONEQ you wanna be a successful trader close your trades green
$ONEQ bull trap confirmed
$ONEQ prepare your cash to buy dip
$ONEQ We will not sell!
$ONEQ buying time
added
$ONEQ wtf is going on?
$ONEQ let’s go baby!
$ONEQ HODL