Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
83.28
+0.92 (1.12%)
At close: Aug 6, 2025, 4:00 PM
82.27
-1.02 (-1.22%)
After-hours: Aug 6, 2025, 6:20 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 82.42 | 83.40 | 82.36 | 83.28 | 83.28 | 1.12% | 198,105 |
| Aug 5, 2025 | 83.05 | 83.21 | 82.23 | 82.36 | 82.36 | -0.48% | 223,480 |
| Aug 4, 2025 | 81.92 | 82.88 | 81.90 | 82.76 | 82.76 | 1.92% | 291,935 |
| Aug 1, 2025 | 81.88 | 82.07 | 80.76 | 81.20 | 81.20 | -2.39% | 594,768 |
| Jul 31, 2025 | 84.49 | 84.49 | 82.95 | 83.19 | 83.19 | -0.02% | 239,119 |
| Jul 30, 2025 | 83.25 | 83.57 | 82.70 | 83.21 | 83.21 | 0.24% | 219,419 |
| Jul 29, 2025 | 83.59 | 83.82 | 82.93 | 83.01 | 83.01 | -0.40% | 215,307 |
| Jul 28, 2025 | 83.49 | 83.49 | 83.10 | 83.34 | 83.34 | 0.36% | 214,980 |
| Jul 25, 2025 | 82.90 | 83.23 | 82.82 | 83.04 | 83.04 | 0.17% | 154,718 |
| Jul 24, 2025 | 82.90 | 83.05 | 82.64 | 82.90 | 82.90 | 0.30% | 127,231 |
| Jul 23, 2025 | 82.55 | 82.71 | 82.12 | 82.65 | 82.65 | 0.49% | 139,626 |
| Jul 22, 2025 | 82.60 | 82.60 | 81.59 | 82.25 | 82.25 | -0.34% | 148,062 |
| Jul 21, 2025 | 82.37 | 82.94 | 82.37 | 82.53 | 82.53 | 0.30% | 240,805 |
| Jul 18, 2025 | 82.50 | 82.64 | 81.96 | 82.28 | 82.28 | 0.01% | 111,512 |
| Jul 17, 2025 | 81.71 | 82.27 | 81.58 | 82.27 | 82.27 | 0.86% | 196,986 |
| Jul 16, 2025 | 81.43 | 81.62 | 80.70 | 81.57 | 81.57 | 0.22% | 156,297 |
| Jul 15, 2025 | 81.86 | 81.99 | 81.36 | 81.39 | 81.39 | 0.15% | 180,093 |
| Jul 14, 2025 | 81.03 | 81.30 | 80.65 | 81.27 | 81.27 | 0.30% | 329,294 |
| Jul 11, 2025 | 80.81 | 81.24 | 80.61 | 81.03 | 81.03 | -0.22% | 193,445 |
| Jul 10, 2025 | 81.20 | 81.30 | 80.63 | 81.21 | 81.21 | 0.09% | 170,965 |
| Jul 9, 2025 | 80.56 | 81.22 | 80.56 | 81.14 | 81.14 | 0.98% | 186,782 |
| Jul 8, 2025 | 80.56 | 80.70 | 80.13 | 80.35 | 80.35 | 0.01% | 225,569 |
| Jul 7, 2025 | 80.64 | 80.78 | 79.89 | 80.34 | 80.34 | -0.75% | 301,592 |
| Jul 3, 2025 | 80.52 | 81.14 | 80.50 | 80.95 | 80.95 | 0.88% | 204,185 |
| Jul 2, 2025 | 79.36 | 80.24 | 79.36 | 80.24 | 80.24 | 0.91% | 217,471 |
| Jul 1, 2025 | 79.76 | 80.02 | 79.04 | 79.52 | 79.52 | -0.72% | 368,580 |
| Jun 30, 2025 | 80.24 | 80.29 | 79.68 | 80.10 | 80.10 | 0.48% | 369,783 |
| Jun 27, 2025 | 79.50 | 79.85 | 79.00 | 79.72 | 79.72 | 0.50% | 366,981 |
| Jun 26, 2025 | 78.94 | 79.37 | 78.60 | 79.32 | 79.32 | 0.95% | 244,180 |
| Jun 25, 2025 | 78.65 | 78.86 | 78.32 | 78.57 | 78.57 | 0.38% | 204,801 |
| Jun 24, 2025 | 78.00 | 78.44 | 77.77 | 78.27 | 78.27 | 1.43% | 232,115 |
| Jun 23, 2025 | 76.24 | 77.26 | 75.98 | 77.17 | 77.17 | 0.95% | 335,434 |
| Jun 20, 2025 | 77.25 | 77.44 | 76.15 | 76.44 | 76.44 | -0.56% | 176,238 |
| Jun 18, 2025 | 77.02 | 77.40 | 76.62 | 76.87 | 76.75 | 0.12% | 245,829 |
| Jun 17, 2025 | 77.02 | 77.39 | 76.69 | 76.78 | 76.66 | -0.89% | 786,759 |
| Jun 16, 2025 | 77.04 | 77.70 | 77.03 | 77.47 | 77.35 | 1.28% | 195,732 |
| Jun 13, 2025 | 76.50 | 77.22 | 76.26 | 76.49 | 76.37 | -1.19% | 266,981 |
| Jun 12, 2025 | 77.04 | 77.59 | 77.04 | 77.41 | 77.29 | 0.18% | 138,502 |
| Jun 11, 2025 | 77.88 | 77.99 | 77.05 | 77.27 | 77.15 | -0.51% | 237,851 |
| Jun 10, 2025 | 77.25 | 77.74 | 76.96 | 77.67 | 77.55 | 0.56% | 208,236 |
| Jun 9, 2025 | 77.16 | 77.38 | 76.87 | 77.24 | 77.12 | 0.42% | 225,318 |
| Jun 6, 2025 | 76.73 | 77.19 | 76.59 | 76.92 | 76.80 | 1.22% | 175,534 |
| Jun 5, 2025 | 76.80 | 77.20 | 75.68 | 75.99 | 75.87 | -0.84% | 584,935 |
| Jun 4, 2025 | 76.44 | 76.75 | 76.19 | 76.63 | 76.51 | 0.30% | 202,917 |
| Jun 3, 2025 | 75.88 | 76.58 | 75.70 | 76.40 | 76.28 | 0.82% | 226,730 |
| Jun 2, 2025 | 74.92 | 75.80 | 74.80 | 75.78 | 75.66 | 0.74% | 300,137 |
| May 30, 2025 | 75.25 | 75.46 | 74.16 | 75.22 | 75.10 | -0.38% | 182,619 |
| May 29, 2025 | 76.36 | 76.47 | 75.16 | 75.51 | 75.39 | 0.35% | 211,286 |
| May 28, 2025 | 75.63 | 75.87 | 75.15 | 75.25 | 75.13 | -0.34% | 215,802 |
| May 27, 2025 | 74.75 | 75.60 | 74.65 | 75.51 | 75.39 | 2.41% | 296,390 |