Fidelity Nasdaq Composite Index ETF (ONEQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 62.39 | 62.93 | 62.19 | 62.79 | 62.79 | 283,000 |
| 25 Apr 2024 | 60.55 | 61.60 | 60.46 | 61.49 | 61.49 | 227,000 |
| 24 Apr 2024 | 62.18 | 62.40 | 61.59 | 61.95 | 61.95 | 121,900 |
| 23 Apr 2024 | 61.12 | 61.96 | 61.02 | 61.79 | 61.79 | 230,300 |
| 22 Apr 2024 | 60.63 | 61.22 | 60.11 | 60.83 | 60.83 | 518,500 |
| 19 Apr 2024 | 61.17 | 61.41 | 59.98 | 60.18 | 60.18 | 578,000 |
| 18 Apr 2024 | 61.93 | 62.16 | 61.37 | 61.51 | 61.51 | 156,300 |
| 17 Apr 2024 | 62.79 | 62.83 | 61.65 | 61.77 | 61.77 | 226,000 |
| 16 Apr 2024 | 62.45 | 62.86 | 62.29 | 62.40 | 62.40 | 477,500 |
| 15 Apr 2024 | 64.09 | 64.17 | 62.46 | 62.58 | 62.58 | 476,700 |
| 12 Apr 2024 | 64.16 | 64.35 | 63.51 | 63.70 | 63.70 | 220,700 |
| 11 Apr 2024 | 63.94 | 64.85 | 63.58 | 64.70 | 64.70 | 181,900 |
| 10 Apr 2024 | 63.30 | 63.82 | 63.25 | 63.69 | 63.69 | 217,500 |
| 09 Apr 2024 | 64.32 | 64.37 | 63.58 | 64.17 | 64.17 | 183,000 |
| 08 Apr 2024 | 64.08 | 64.27 | 63.85 | 64.04 | 64.04 | 132,300 |
| 05 Apr 2024 | 63.40 | 64.28 | 63.39 | 63.90 | 63.90 | 314,800 |
| 04 Apr 2024 | 64.63 | 64.85 | 63.22 | 63.26 | 63.26 | 249,100 |
| 03 Apr 2024 | 63.68 | 64.36 | 63.68 | 64.14 | 64.14 | 177,300 |
| 02 Apr 2024 | 63.89 | 63.98 | 63.54 | 63.92 | 63.92 | 237,000 |
| 01 Apr 2024 | 64.57 | 64.90 | 64.26 | 64.51 | 64.51 | 288,700 |
| 28 Mar 2024 | 64.57 | 64.63 | 64.35 | 64.40 | 64.40 | 217,600 |
| 27 Mar 2024 | 64.58 | 64.65 | 64.13 | 64.52 | 64.52 | 263,700 |
| 26 Mar 2024 | 64.80 | 64.84 | 64.23 | 64.28 | 64.28 | 155,500 |
| 25 Mar 2024 | 64.46 | 64.71 | 64.19 | 64.53 | 64.53 | 248,900 |
| 22 Mar 2024 | 64.51 | 64.81 | 64.39 | 64.68 | 64.68 | 149,900 |
| 21 Mar 2024 | 65.00 | 65.09 | 64.53 | 64.55 | 64.55 | 250,300 |
| 20 Mar 2024 | 63.80 | 64.50 | 63.48 | 64.47 | 64.47 | 267,300 |
| 19 Mar 2024 | 63.08 | 63.75 | 62.82 | 63.65 | 63.65 | 233,200 |
| 18 Mar 2024 | 63.51 | 63.96 | 63.31 | 63.33 | 63.33 | 236,200 |
| 15 Mar 2024 | 63.19 | 63.19 | 62.68 | 62.83 | 62.83 | 215,900 |
| 15 Mar 2024 | 0.112 Dividend | |||||
| 14 Mar 2024 | 64.02 | 64.02 | 63.26 | 63.57 | 63.46 | 158,200 |
| 13 Mar 2024 | 64.00 | 64.03 | 63.65 | 63.75 | 63.64 | 159,300 |
| 12 Mar 2024 | 63.53 | 64.17 | 63.04 | 64.11 | 64.00 | 181,000 |
| 11 Mar 2024 | 63.29 | 63.43 | 63.00 | 63.25 | 63.14 | 195,600 |
| 08 Mar 2024 | 64.37 | 64.85 | 63.29 | 63.47 | 63.36 | 344,300 |
| 07 Mar 2024 | 63.60 | 64.27 | 63.44 | 64.11 | 64.00 | 190,800 |
| 06 Mar 2024 | 63.37 | 63.53 | 62.91 | 63.20 | 63.09 | 169,400 |
| 05 Mar 2024 | 63.48 | 63.51 | 62.52 | 62.80 | 62.69 | 276,100 |
| 04 Mar 2024 | 64.17 | 64.20 | 63.80 | 63.92 | 63.81 | 234,000 |
| 01 Mar 2024 | 63.45 | 64.30 | 63.45 | 64.10 | 63.99 | 241,800 |
| 29 Feb 2024 | 63.24 | 63.52 | 62.75 | 63.45 | 63.34 | 157,500 |
| 28 Feb 2024 | 62.98 | 63.04 | 62.69 | 62.84 | 62.73 | 118,400 |
| 27 Feb 2024 | 63.05 | 63.20 | 62.75 | 63.10 | 62.99 | 218,700 |
| 26 Feb 2024 | 63.22 | 63.22 | 62.92 | 63.01 | 62.90 | 205,700 |
| 23 Feb 2024 | 63.44 | 63.60 | 62.84 | 63.09 | 62.98 | 273,600 |
| 22 Feb 2024 | 62.63 | 63.30 | 62.52 | 63.15 | 63.04 | 416,800 |
| 21 Feb 2024 | 61.25 | 61.47 | 60.90 | 61.42 | 61.31 | 266,800 |
| 20 Feb 2024 | 61.94 | 61.99 | 61.08 | 61.69 | 61.58 | 220,500 |
| 16 Feb 2024 | 62.74 | 62.83 | 62.10 | 62.25 | 62.14 | 138,300 |
| 15 Feb 2024 | 62.65 | 62.74 | 62.17 | 62.74 | 62.63 | 167,100 |
| 14 Feb 2024 | 62.22 | 62.54 | 61.82 | 62.54 | 62.43 | 282,100 |
| 13 Feb 2024 | 61.62 | 62.15 | 61.30 | 61.82 | 61.71 | 382,500 |
| 12 Feb 2024 | 63.02 | 63.38 | 62.71 | 62.88 | 62.77 | 278,300 |
| 09 Feb 2024 | 62.50 | 63.06 | 62.36 | 63.03 | 62.92 | 210,200 |
| 08 Feb 2024 | 62.16 | 62.32 | 62.00 | 62.26 | 62.15 | 274,100 |
| 07 Feb 2024 | 61.88 | 62.15 | 61.64 | 62.11 | 62.00 | 216,500 |
| 06 Feb 2024 | 61.59 | 61.65 | 61.12 | 61.50 | 61.39 | 263,100 |
| 05 Feb 2024 | 61.63 | 61.63 | 60.92 | 61.55 | 61.44 | 223,300 |
| 02 Feb 2024 | 60.75 | 61.72 | 60.55 | 61.59 | 61.48 | 436,000 |
| 01 Feb 2024 | 60.03 | 60.52 | 59.89 | 60.52 | 60.41 | 420,100 |
| 31 Jan 2024 | 60.44 | 60.69 | 59.71 | 59.71 | 59.60 | 378,400 |
| 30 Jan 2024 | 61.56 | 61.56 | 60.98 | 61.10 | 60.99 | 164,300 |
| 29 Jan 2024 | 60.99 | 61.58 | 60.85 | 61.58 | 61.47 | 362,300 |
| 26 Jan 2024 | 60.94 | 61.20 | 60.79 | 60.91 | 60.80 | 228,000 |
| 25 Jan 2024 | 61.23 | 61.47 | 60.82 | 61.19 | 61.08 | 232,200 |
| 24 Jan 2024 | 61.36 | 61.60 | 60.98 | 61.00 | 60.89 | 303,400 |
| 23 Jan 2024 | 60.74 | 60.83 | 60.43 | 60.80 | 60.69 | 184,100 |
| 22 Jan 2024 | 60.68 | 60.87 | 60.43 | 60.60 | 60.49 | 281,900 |
| 19 Jan 2024 | 59.68 | 60.35 | 59.43 | 60.34 | 60.23 | 334,000 |
| 18 Jan 2024 | 59.04 | 59.37 | 58.77 | 59.34 | 59.24 | 168,500 |
| 17 Jan 2024 | 58.45 | 58.61 | 57.95 | 58.56 | 58.46 | 243,400 |
| 16 Jan 2024 | 58.96 | 59.18 | 58.57 | 58.90 | 58.80 | 304,900 |
| 12 Jan 2024 | 59.13 | 59.30 | 58.82 | 59.03 | 58.93 | 213,200 |
| 11 Jan 2024 | 59.13 | 59.35 | 58.32 | 59.02 | 58.92 | 296,400 |
| 10 Jan 2024 | 58.65 | 59.14 | 58.51 | 59.02 | 58.92 | 283,300 |
| 09 Jan 2024 | 58.15 | 58.74 | 57.99 | 58.57 | 58.47 | 761,900 |
| 08 Jan 2024 | 57.43 | 58.52 | 57.40 | 58.43 | 58.33 | 301,300 |
| 05 Jan 2024 | 57.12 | 57.65 | 57.05 | 57.20 | 57.10 | 361,500 |
| 04 Jan 2024 | 57.33 | 57.70 | 57.18 | 57.24 | 57.14 | 314,500 |
| 03 Jan 2024 | 57.82 | 57.92 | 57.45 | 57.55 | 57.45 | 283,900 |
| 02 Jan 2024 | 58.60 | 58.66 | 57.85 | 58.14 | 58.04 | 526,000 |
| 29 Dec 2023 | 59.55 | 59.60 | 58.91 | 59.24 | 59.14 | 205,300 |
| 28 Dec 2023 | 59.48 | 59.75 | 59.45 | 59.51 | 59.41 | 203,200 |
| 28 Dec 2023 | 0.016 Dividend | |||||
| 27 Dec 2023 | 59.50 | 59.57 | 59.32 | 59.42 | 59.30 | 205,800 |
| 26 Dec 2023 | 59.27 | 59.51 | 59.18 | 59.46 | 59.34 | 167,100 |
| 22 Dec 2023 | 59.20 | 59.32 | 58.83 | 59.14 | 59.02 | 207,900 |
| 21 Dec 2023 | 58.87 | 59.00 | 58.44 | 59.00 | 58.88 | 251,700 |
| 20 Dec 2023 | 59.14 | 59.42 | 58.26 | 58.26 | 58.14 | 408,400 |
| 19 Dec 2023 | 58.91 | 59.18 | 58.85 | 59.17 | 59.05 | 230,600 |
| 18 Dec 2023 | 58.44 | 58.90 | 58.42 | 58.81 | 58.69 | 305,900 |
| 15 Dec 2023 | 58.31 | 58.55 | 58.14 | 58.43 | 58.31 | 192,600 |
| 15 Dec 2023 | 0.112 Dividend | |||||
| 14 Dec 2023 | 58.48 | 58.67 | 57.81 | 58.32 | 58.09 | 482,400 |
| 13 Dec 2023 | 57.50 | 58.23 | 57.32 | 58.19 | 57.96 | 268,900 |
| 12 Dec 2023 | 56.96 | 57.35 | 56.81 | 57.35 | 57.12 | 221,700 |
| 11 Dec 2023 | 56.67 | 57.00 | 56.56 | 57.00 | 56.78 | 147,200 |
| 08 Dec 2023 | 56.39 | 56.89 | 56.34 | 56.88 | 56.66 | 420,300 |
| 07 Dec 2023 | 56.25 | 56.64 | 56.02 | 56.60 | 56.38 | 170,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.