Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
69.46
+0.77 (1.12%)
At close: Mar 12, 2025, 4:00 PM
70.00
+0.54 (0.78%)
After-hours: Mar 12, 2025, 7:30 PM EST
ONEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 69.75 | 70.09 | 68.69 | 69.46 | 69.46 | 1.12% | 580,886 |
| Mar 11, 2025 | 68.59 | 69.60 | 67.89 | 68.69 | 68.69 | -0.06% | 639,538 |
| Mar 10, 2025 | 70.26 | 70.44 | 68.08 | 68.73 | 68.73 | -3.97% | 986,303 |
| Mar 7, 2025 | 70.95 | 71.83 | 69.94 | 71.57 | 71.57 | 0.65% | 633,819 |
| Mar 6, 2025 | 71.74 | 72.62 | 70.76 | 71.11 | 71.11 | -2.76% | 404,262 |
| Mar 5, 2025 | 72.14 | 73.24 | 71.42 | 73.13 | 73.13 | 1.43% | 355,223 |
| Mar 4, 2025 | 71.48 | 73.24 | 70.65 | 72.10 | 72.10 | -0.15% | 985,852 |
| Mar 3, 2025 | 74.36 | 74.79 | 71.71 | 72.21 | 72.21 | -2.76% | 675,849 |
| Feb 28, 2025 | 72.84 | 74.26 | 72.23 | 74.26 | 74.26 | 1.63% | 588,447 |
| Feb 27, 2025 | 75.76 | 75.76 | 73.00 | 73.07 | 73.07 | -2.66% | 451,276 |
| Feb 26, 2025 | 75.18 | 75.94 | 74.65 | 75.07 | 75.07 | 0.25% | 271,714 |
| Feb 25, 2025 | 75.69 | 75.85 | 74.30 | 74.88 | 74.88 | -1.38% | 663,180 |
| Feb 24, 2025 | 77.12 | 77.42 | 75.92 | 75.93 | 75.93 | -1.20% | 366,967 |
| Feb 21, 2025 | 78.78 | 78.82 | 76.80 | 76.85 | 76.85 | -2.35% | 305,523 |
| Feb 20, 2025 | 78.74 | 78.92 | 77.93 | 78.70 | 78.70 | -0.35% | 195,329 |
| Feb 19, 2025 | 78.71 | 79.09 | 78.43 | 78.98 | 78.98 | 0.25% | 206,214 |
| Feb 18, 2025 | 79.16 | 79.19 | 78.35 | 78.78 | 78.78 | -0.08% | 259,056 |
| Feb 14, 2025 | 78.48 | 78.90 | 78.45 | 78.84 | 78.84 | 0.45% | 219,186 |
| Feb 13, 2025 | 77.53 | 78.50 | 77.41 | 78.49 | 78.49 | 1.43% | 234,570 |
| Feb 12, 2025 | 76.61 | 77.48 | 76.40 | 77.38 | 77.38 | 0.04% | 299,092 |
| Feb 11, 2025 | 77.02 | 77.65 | 77.01 | 77.35 | 77.35 | -0.34% | 136,483 |
| Feb 10, 2025 | 77.31 | 77.80 | 77.31 | 77.61 | 77.61 | 0.92% | 188,314 |
| Feb 7, 2025 | 77.77 | 78.19 | 76.67 | 76.90 | 76.90 | -1.26% | 258,928 |
| Feb 6, 2025 | 77.74 | 77.88 | 77.33 | 77.88 | 77.88 | 0.54% | 235,375 |
| Feb 5, 2025 | 76.93 | 77.50 | 76.71 | 77.46 | 77.46 | 0.08% | 211,846 |
| Feb 4, 2025 | 76.42 | 77.40 | 76.42 | 77.40 | 77.40 | 1.48% | 219,062 |
| Feb 3, 2025 | 75.22 | 76.74 | 75.03 | 76.27 | 76.27 | -1.19% | 498,732 |
| Jan 31, 2025 | 78.15 | 78.56 | 77.01 | 77.19 | 77.19 | -0.43% | 271,404 |
| Jan 30, 2025 | 77.53 | 77.83 | 76.70 | 77.52 | 77.52 | 0.35% | 254,068 |
| Jan 29, 2025 | 77.55 | 77.70 | 76.68 | 77.25 | 77.25 | -0.60% | 279,333 |
| Jan 28, 2025 | 76.39 | 77.79 | 75.97 | 77.72 | 77.72 | 2.08% | 325,896 |
| Jan 27, 2025 | 75.64 | 76.82 | 75.50 | 76.14 | 76.14 | -3.09% | 550,363 |
| Jan 24, 2025 | 79.01 | 79.20 | 78.29 | 78.57 | 78.57 | -0.53% | 205,865 |
| Jan 23, 2025 | 78.47 | 78.99 | 78.29 | 78.99 | 78.99 | 0.24% | 200,588 |
| Jan 22, 2025 | 78.38 | 79.03 | 78.28 | 78.80 | 78.80 | 1.18% | 363,839 |
| Jan 21, 2025 | 77.79 | 77.92 | 76.95 | 77.88 | 77.88 | 0.62% | 397,439 |
| Jan 17, 2025 | 77.28 | 77.58 | 76.95 | 77.40 | 77.40 | 1.65% | 283,000 |
| Jan 16, 2025 | 77.21 | 77.21 | 76.13 | 76.14 | 76.14 | -0.87% | 295,279 |
| Jan 15, 2025 | 76.38 | 76.94 | 76.00 | 76.81 | 76.81 | 2.37% | 242,507 |
| Jan 14, 2025 | 75.74 | 75.92 | 74.50 | 75.03 | 75.03 | -0.25% | 326,094 |
| Jan 13, 2025 | 74.56 | 75.22 | 74.13 | 75.22 | 75.22 | -0.33% | 361,693 |
| Jan 10, 2025 | 76.10 | 76.10 | 74.85 | 75.47 | 75.47 | -1.60% | 378,959 |
| Jan 8, 2025 | 76.69 | 76.92 | 76.01 | 76.70 | 76.70 | 0.04% | 275,772 |
| Jan 7, 2025 | 78.51 | 78.55 | 76.42 | 76.67 | 76.67 | -2.13% | 312,184 |
| Jan 6, 2025 | 78.04 | 78.85 | 77.83 | 78.34 | 78.34 | 1.46% | 531,016 |
| Jan 3, 2025 | 76.38 | 77.26 | 76.25 | 77.21 | 77.21 | 1.67% | 288,158 |
| Jan 2, 2025 | 76.70 | 76.87 | 75.21 | 75.94 | 75.94 | -0.16% | 382,207 |
| Dec 31, 2024 | 77.02 | 77.02 | 75.92 | 76.06 | 76.06 | -0.85% | 392,442 |
| Dec 30, 2024 | 76.75 | 77.24 | 76.02 | 76.71 | 76.71 | -1.27% | 407,708 |
| Dec 27, 2024 | 78.40 | 78.40 | 76.97 | 77.70 | 77.70 | -1.45% | 321,975 |