Home

Fidelity Nasdaq Composite Index ETF (ONEQ)

82.42
+0.15 (0.18%)
NASDAQ · Last Trade: Jul 18th, 9:54 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Fidelity Nasdaq Composite Index ETF (ONEQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202581.7182.2781.5882.27196,56682.27
7/16/202581.4381.6180.7081.57156,29581.57
7/15/202581.8681.9981.3681.39179,99381.39
7/14/202581.0381.3080.6581.27329,29981.27
7/11/202580.8181.2480.6181.03193,44581.03
7/10/202581.2081.3080.6381.21168,02181.21
7/09/202580.5681.2280.5681.14186,76681.14
7/08/202580.5680.7080.1380.35225,46280.35
7/07/202580.6480.7879.8980.34301,59180.34
7/03/202580.5281.1480.5080.95204,18580.95
7/02/202579.3680.2479.3680.24217,32180.24
7/01/202579.7680.0279.0479.52368,57979.52
6/30/202580.2480.2879.6880.10369,77880.10
6/27/202579.5079.8579.0079.72366,98179.72
6/26/202578.9479.3778.6079.32244,17979.32
6/25/202578.6578.8678.3278.57204,79978.57
6/24/202578.0078.4477.7778.27232,11578.27
6/23/202576.2477.2675.9877.17335,37177.17
6/20/202577.2577.4476.1576.44176,23876.44
6/18/202577.0277.4076.6276.87245,82976.75
6/17/202577.0277.3976.6976.78786,75976.66
6/16/202577.0477.7077.0377.47195,73277.35
6/13/202576.5077.2276.2576.49266,98176.37
6/12/202577.0477.5977.0477.41138,50177.29
6/11/202577.8877.9977.0577.27237,85177.15
6/10/202577.2577.7476.9677.67208,23677.55
6/09/202577.1677.3876.8777.24225,31877.12
6/06/202576.7377.1976.5976.92176,83876.80
6/05/202576.8077.2075.6875.99584,91075.87
6/04/202576.4476.7576.1976.63202,91776.51
6/03/202575.8876.5875.7076.40226,42476.28
6/02/202574.9275.8074.8075.78300,11575.66
5/30/202575.2575.4674.1675.22182,61975.10
5/29/202576.3676.4775.1675.51211,28575.39
5/28/202575.6375.8775.1775.25213,88475.13
5/27/202574.7575.6074.6575.51296,35675.39
5/23/202573.2874.1973.1173.73411,05373.62
5/22/202574.3275.0674.1774.47178,34274.36
5/21/202574.7475.7574.0474.32313,27074.21
5/20/202575.3175.5574.8775.41190,08475.29
5/19/202574.6875.6974.4075.62252,63875.50
5/16/202575.4175.7674.9475.71215,90375.59
5/15/202575.1575.6474.6775.28231,76575.16
5/14/202575.1575.4874.9075.41274,16875.29
5/13/202574.0075.1073.7674.85411,46074.74
5/12/202573.7473.7572.7373.61607,67073.50
5/09/202570.9671.1170.2870.57406,45170.46
5/08/202570.6771.2569.9570.53322,65470.42
5/07/202569.7770.0768.8269.82182,86569.71
5/06/202569.2470.1569.2369.56277,46569.45
5/05/202569.9770.7169.9770.27282,18970.16
5/02/202570.3771.0070.1170.75465,03270.64
5/01/202569.9470.4969.5069.63286,02169.52
4/30/202567.4368.7766.6468.65179,62568.54
4/29/202568.0568.8667.9068.64172,79668.53
4/28/202568.5568.6567.4068.30299,70868.20
4/25/202567.6868.5167.3268.40251,92868.30
4/24/202565.9667.5865.8767.51293,17167.41
4/23/202566.4467.0765.4565.62487,62365.52
4/22/202563.1964.5563.1264.13355,52564.03
4/21/202563.0263.2561.7062.481,100,69762.38