Nasdaq Composite ETF (NQ: ONEQ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	76.37	76.37	75.66	76.13	260,268	+0.09(+0.12%)
Nov 08, 2024	75.90	76.17	75.75	76.04	237,600	+0.08(+0.11%)
Nov 07, 2024	75.28	76.08	75.12	75.96	629,984	+1.06(+1.42%)
Nov 06, 2024	74.09	74.92	73.78	74.90	606,193	+2.27(+3.13%)
Nov 05, 2024	71.88	72.69	71.88	72.63	278,854	+1.06(+1.48%)
Nov 04, 2024	71.65	72.09	71.32	71.57	303,562	-0.30(-0.42%)
Nov 01, 2024	71.69	72.34	71.57	71.87	240,735	+0.55(+0.77%)
Oct 31, 2024	72.66	72.66	71.26	71.32	388,914	-2.12(-2.89%)
Oct 30, 2024	73.88	74.00	73.26	73.44	196,019	-0.33(-0.45%)
Oct 29, 2024	73.14	73.86	72.91	73.77	188,693	+0.49(+0.67%)
Oct 28, 2024	73.54	73.55	73.11	73.28	166,025	+0.28(+0.38%)
Oct 25, 2024	72.85	73.65	72.77	73.00	199,968	+0.50(+0.69%)
Oct 24, 2024	72.44	72.60	72.10	72.50	164,627	+0.50(+0.69%)
Oct 23, 2024	72.80	73.00	71.46	72.00	320,434	-1.22(-1.67%)
Oct 22, 2024	72.56	73.35	72.53	73.22	198,671	+0.38(+0.52%)
Oct 21, 2024	72.59	73.04	72.38	72.84	208,252	-0.04(-0.05%)
Oct 18, 2024	72.86	72.96	72.66	72.88	173,631	+0.51(+0.70%)
Oct 17, 2024	73.00	73.05	72.35	72.37	125,740	+0.03(+0.04%)
Oct 16, 2024	72.20	72.40	71.80	72.34	130,505	+0.14(+0.19%)
Oct 15, 2024	73.00	73.13	71.88	72.20	152,867	-0.72(-0.99%)
Oct 14, 2024	72.53	73.08	72.53	72.92	271,603	+0.57(+0.79%)
Oct 11, 2024	71.86	72.39	71.80	72.35	117,811	+0.36(+0.50%)
Oct 10, 2024	71.72	72.23	71.53	71.99	102,835	-0.12(-0.17%)
Oct 09, 2024	71.58	72.12	71.49	72.11	108,007	+0.42(+0.59%)
Oct 08, 2024	71.01	71.70	70.96	71.69	147,493	+0.90(+1.27%)
Oct 07, 2024	71.28	71.30	70.53	70.79	132,177	-0.69(-0.97%)
Oct 04, 2024	71.36	71.51	70.71	71.48	311,739	+0.94(+1.33%)
Oct 03, 2024	70.35	71.00	70.28	70.54	196,508	-0.22(-0.31%)
Oct 02, 2024	70.39	70.86	70.08	70.76	123,253	+0.20(+0.28%)
Oct 01, 2024	71.54	71.58	70.06	70.56	392,762	-1.04(-1.45%)
Sep 30, 2024	71.29	71.69	70.88	71.60	254,296	+0.15(+0.21%)
Sep 27, 2024	71.87	71.87	71.19	71.45	317,344	-0.06(-0.08%)
Sep 26, 2024	72.14	72.21	71.20	71.51	137,133	+0.22(+0.31%)
Sep 25, 2024	71.20	71.56	71.08	71.29	182,569	+0.04(+0.06%)
Sep 24, 2024	71.12	71.29	70.36	71.25	162,884	+0.39(+0.55%)
Sep 23, 2024	70.88	70.99	70.68	70.86	309,787	+0.09(+0.13%)
Sep 20, 2024	70.77	71.04	70.22	70.77	187,367	-0.14(-0.19%)
Sep 19, 2024	70.70	71.32	70.57	70.91	266,357	+1.62(+2.33%)
Sep 18, 2024	69.60	70.28	69.14	69.29	191,767	-0.17(-0.24%)
Sep 17, 2024	69.83	70.04	69.12	69.46	173,468	+0.11(+0.16%)
Sep 16, 2024	69.43	69.43	68.83	69.35	147,678	-0.32(-0.46%)
Sep 13, 2024	69.27	69.81	69.19	69.67	377,381	+0.48(+0.69%)
Sep 12, 2024	68.65	69.35	68.28	69.19	251,862	+0.67(+0.98%)
Sep 11, 2024	67.27	68.56	66.09	68.52	238,288	+1.46(+2.17%)
Sep 10, 2024	66.79	67.10	66.12	67.06	211,406	+0.52(+0.78%)
Sep 09, 2024	66.33	66.64	65.92	66.54	222,499	+0.77(+1.17%)
Sep 06, 2024	67.43	67.61	65.62	65.78	555,608	-1.79(-2.65%)
Sep 05, 2024	67.21	68.09	67.04	67.56	238,496	+0.29(+0.43%)
Sep 04, 2024	66.95	67.86	66.89	67.27	270,635	-0.13(-0.19%)

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.