Fidelity Nasdaq Composite Index ETF (NQ:ONEQ)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	97.00	97.33	96.56	97.06	156,793	-0.06(-0.06%)
Apr 28, 2026	97.15	97.34	96.56	97.12	304,477	-0.87(-0.89%)
Apr 27, 2026	97.72	98.08	97.22	97.99	539,724	+0.30(+0.31%)
Apr 24, 2026	96.94	97.81	96.59	97.69	365,425	+1.38(+1.43%)
Apr 23, 2026	96.81	97.11	95.25	96.31	542,668	-0.74(-0.76%)
Apr 22, 2026	96.44	97.07	96.12	97.05	259,349	+1.51(+1.58%)
Apr 21, 2026	96.42	96.53	95.16	95.54	426,351	-0.55(-0.57%)
Apr 20, 2026	96.04	96.24	95.33	96.09	285,626	-0.20(-0.21%)
Apr 17, 2026	95.76	96.53	95.67	96.29	488,430	+1.47(+1.55%)
Apr 16, 2026	94.76	95.10	94.03	94.82	403,025	+0.30(+0.32%)
Apr 15, 2026	93.27	94.60	93.15	94.52	455,724	+1.50(+1.61%)
Apr 14, 2026	91.76	93.03	91.76	93.02	490,884	+1.76(+1.93%)
Apr 13, 2026	89.77	91.29	89.72	91.26	420,501	+1.13(+1.25%)
Apr 10, 2026	90.12	90.58	89.97	90.13	236,384	+0.32(+0.36%)
Apr 09, 2026	89.07	89.91	88.67	89.81	373,629	+0.73(+0.82%)
Apr 08, 2026	89.78	90.00	88.57	89.08	529,736	+2.39(+2.76%)
Apr 07, 2026	86.31	86.75	85.11	86.69	336,853	+0.10(+0.12%)
Apr 06, 2026	86.28	86.82	86.03	86.59	271,804	+0.49(+0.57%)
Apr 02, 2026	84.35	86.36	84.14	86.10	349,456	+0.18(+0.21%)
Apr 01, 2026	85.72	86.59	85.50	85.92	532,231	+1.01(+1.19%)
Mar 31, 2026	82.82	85.19	82.82	84.91	436,001	+3.09(+3.78%)
Mar 30, 2026	82.90	83.17	81.45	81.82	519,089	-0.67(-0.81%)
Mar 27, 2026	83.79	83.79	82.30	82.49	595,264	-1.77(-2.10%)
Mar 26, 2026	85.47	85.85	84.21	84.26	458,457	-2.05(-2.38%)
Mar 25, 2026	86.57	86.89	86.01	86.31	416,385	+0.71(+0.83%)
Mar 24, 2026	85.98	86.23	85.45	85.60	268,328	-0.81(-0.94%)
Mar 23, 2026	86.52	87.35	86.05	86.41	448,003	+1.25(+1.47%)
Mar 20, 2026	86.79	86.79	84.68	85.16	468,011	-1.84(-2.11%)
Mar 19, 2026	86.41	87.42	86.09	87.00	371,069	-0.40(-0.46%)
Mar 18, 2026	88.28	88.50	87.21	87.40	179,997	-1.11(-1.25%)
Mar 17, 2026	88.36	88.91	88.25	88.51	161,199	+0.42(+0.48%)
Mar 16, 2026	87.90	88.70	87.86	88.09	328,772	+1.01(+1.16%)
Mar 13, 2026	88.25	88.64	86.91	87.08	468,283	-0.78(-0.88%)
Mar 12, 2026	88.72	88.80	87.78	87.86	314,711	-1.59(-1.78%)
Mar 11, 2026	89.48	90.10	88.95	89.45	223,571	+0.06(+0.07%)
Mar 10, 2026	89.41	90.21	89.02	89.39	438,594	+0.03(+0.03%)
Mar 09, 2026	87.12	89.51	86.86	89.36	497,397	+1.19(+1.35%)
Mar 06, 2026	88.14	89.00	87.91	88.17	422,719	-1.36(-1.52%)
Mar 05, 2026	89.37	90.03	88.52	89.53	221,808	-0.23(-0.26%)
Mar 04, 2026	89.01	90.10	88.91	89.76	210,787	+1.10(+1.24%)
Mar 03, 2026	87.82	88.93	87.12	88.66	374,730	-0.87(-0.97%)
Mar 02, 2026	87.90	89.78	87.80	89.53	643,460	+0.31(+0.35%)
Feb 27, 2026	89.12	89.55	88.75	89.22	337,027	-0.84(-0.93%)
Feb 26, 2026	91.13	91.13	89.24	90.06	294,672	-1.10(-1.21%)
Feb 25, 2026	90.28	91.19	90.28	91.16	231,346	+1.16(+1.29%)
Feb 24, 2026	89.11	90.12	88.71	90.00	943,807	+0.83(+0.93%)
Feb 23, 2026	89.77	90.11	88.75	89.17	285,121	-0.90(-1.00%)
Feb 20, 2026	88.89	90.35	88.75	90.07	253,023	+0.70(+0.78%)
Feb 19, 2026	89.11	89.71	88.85	89.37	180,214	-0.17(-0.19%)
Feb 18, 2026	89.08	90.11	89.00	89.54	246,508	+0.70(+0.79%)
Feb 17, 2026	88.22	89.30	87.57	88.84	262,022	+0.08(+0.09%)
Feb 13, 2026	88.92	89.51	88.14	88.75	186,685	-0.23(-0.25%)
Feb 12, 2026	91.36	91.36	88.76	88.98	413,935	-1.84(-2.03%)
Feb 11, 2026	91.72	91.75	90.18	90.82	355,185	-0.05(-0.06%)
Feb 10, 2026	91.70	91.75	90.87	90.87	317,033	-0.51(-0.56%)
Feb 09, 2026	90.41	91.72	90.11	91.38	259,949	+0.84(+0.93%)
Feb 06, 2026	89.03	90.83	88.99	90.54	397,553	+1.86(+2.10%)
Feb 05, 2026	89.20	89.84	88.36	88.68	471,489	-1.46(-1.62%)
Feb 04, 2026	91.46	91.58	89.27	90.14	468,178	-1.30(-1.42%)
Feb 03, 2026	93.12	93.19	90.59	91.44	360,185	-1.36(-1.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.