Fidelity® Nasdaq Composite Index® ETF (ONEQ) Historical Stock Data
77.21 ↑0.66 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONEQ is down -0.03% a day on average. There have been 14 days where Fidelity® Nasdaq Composite Index® ETF closed green and 16 days where ONEQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 75.71 | 77.21 | ↑$1.50 (1.98%) | 75.40 | 77.78 | 397.53K |
| 2024-12-19 | 77.34 | 76.55 | ↓$0.79 (-1.02%) | 76.38 | 77.44 | 523.49K |
| 2024-12-18 | 79.38 | 76.48 | ↓$2.90 (-3.65%) | 76.26 | 79.62 | 451.92K |
| 2024-12-17 | 79.48 | 79.34 | ↓$0.14 (-0.18%) | 78.90 | 79.49 | 226.29K |
| 2024-12-16 | 78.88 | 79.61 | ↑$0.73 (0.93%) | 78.86 | 79.75 | 291.70K |
| 2024-12-13 | 78.90 | 78.69 | ↓$0.21 (-0.27%) | 78.17 | 79.16 | 193.24K |
| 2024-12-12 | 78.93 | 78.55 | ↓$0.38 (-0.48%) | 78.50 | 78.97 | 188.97K |
| 2024-12-11 | 78.27 | 79.05 | ↑$0.78 (1.00%) | 78.21 | 79.11 | 276.84K |
| 2024-12-10 | 77.97 | 77.63 | ↓$0.34 (-0.44%) | 77.41 | 78.43 | 302.60K |
| 2024-12-09 | 78.26 | 77.90 | ↓$0.36 (-0.46%) | 77.70 | 78.37 | 238.68K |
| 2024-12-06 | 77.97 | 78.33 | ↑$0.36 (0.46%) | 77.84 | 78.38 | 234.94K |
| 2024-12-05 | 77.90 | 77.72 | ↓$0.18 (-0.23%) | 77.68 | 78.05 | 212.76K |
| 2024-12-04 | 77.15 | 77.84 | ↑$0.69 (0.89%) | 77.15 | 77.88 | 289.25K |
| 2024-12-03 | 76.47 | 76.86 | ↑$0.39 (0.51%) | 76.34 | 76.86 | 210.72K |
| 2024-12-02 | 76.01 | 76.47 | ↑$0.46 (0.61%) | 75.97 | 76.67 | 268.35K |
| 2024-11-29 | 75.19 | 75.82 | ↑$0.63 (0.84%) | 75.13 | 75.88 | 101.63K |
| 2024-11-27 | 75.50 | 75.23 | ↓$0.27 (-0.36%) | 74.65 | 75.50 | 163.27K |
| 2024-11-26 | 75.34 | 75.63 | ↑$0.29 (0.38%) | 75.19 | 75.68 | 183.25K |
| 2024-11-25 | 75.54 | 75.19 | ↓$0.35 (-0.46%) | 74.84 | 75.76 | 190.78K |
| 2024-11-22 | 74.84 | 74.95 | ↑$0.11 (0.15%) | 74.50 | 75.06 | 198.21K |
| 2024-11-21 | 75.20 | 74.78 | ↓$0.42 (-0.56%) | 73.76 | 75.41 | 646.30K |
| 2024-11-20 | 74.89 | 74.86 | ↓$0.03 (-0.04%) | 73.84 | 74.89 | 206.44K |
| 2024-11-19 | 73.72 | 74.89 | ↑$1.17 (1.59%) | 73.60 | 74.93 | 183.28K |
| 2024-11-18 | 73.85 | 74.11 | ↑$0.26 (0.35%) | 73.60 | 74.38 | 261.65K |
| 2024-11-15 | 74.68 | 73.63 | ↓$1.05 (-1.41%) | 73.31 | 74.68 | 404.40K |
| 2024-11-14 | 75.89 | 75.32 | ↓$0.57 (-0.75%) | 75.20 | 75.99 | 251.57K |
| 2024-11-13 | 76.02 | 75.87 | ↓$0.15 (-0.20%) | 75.62 | 76.32 | 194.80K |
| 2024-11-12 | 76.01 | 76.01 | ↑$0.00 (0.00%) | 75.57 | 76.24 | 175.45K |
| 2024-11-11 | 76.37 | 76.13 | ↓$0.24 (-0.31%) | 75.66 | 76.37 | 260.27K |
| 2024-11-08 | 75.90 | 76.04 | ↑$0.14 (0.18%) | 75.75 | 76.17 | 237.11K |
Create an account or log in to view more rows.
$ONEQ YALL READY????????
$ONEQ so tired of this pos let's fly already
$ONEQ Holding
$ONEQ Who else bought the dip on Friday?
$ONEQ more shorts the better idc
$ONEQ push baby push!
$ONEQ BUY BUY BUY BUY
$ONEQ finally a pullback
$ONEQ Short again!! 😀 😀
$ONEQ Getting ready for market open.