Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
78.27
+1.10 (1.43%)
Jun 24, 2025, 4:00 PM - Market closed
ONEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 78.00 | 78.44 | 77.77 | 78.27 | 78.27 | 1.43% | 231,730 |
| 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 |
| May 23, 2025 | 73.28 | 74.19 | 73.11 | 73.73 | 73.62 | -0.99% | 411,053 |
| May 22, 2025 | 74.32 | 75.06 | 74.18 | 74.47 | 74.36 | 0.20% | 178,342 |
| May 21, 2025 | 74.74 | 75.75 | 74.04 | 74.32 | 74.21 | -1.45% | 314,666 |
| May 20, 2025 | 75.31 | 75.55 | 74.87 | 75.41 | 75.29 | -0.28% | 190,084 |
| May 19, 2025 | 74.68 | 75.69 | 74.40 | 75.62 | 75.50 | -0.12% | 252,811 |
| May 16, 2025 | 75.41 | 75.76 | 74.94 | 75.71 | 75.59 | 0.57% | 215,903 |
| May 15, 2025 | 75.15 | 75.64 | 74.67 | 75.28 | 75.16 | -0.17% | 231,917 |
| May 14, 2025 | 75.15 | 75.48 | 74.90 | 75.41 | 75.29 | 0.75% | 274,268 |
| May 13, 2025 | 74.00 | 75.10 | 73.76 | 74.85 | 74.74 | 1.68% | 411,894 |
| May 12, 2025 | 73.74 | 73.75 | 72.73 | 73.61 | 73.50 | 4.31% | 608,046 |
| May 9, 2025 | 70.96 | 71.11 | 70.28 | 70.57 | 70.46 | 0.06% | 406,451 |
| May 8, 2025 | 70.67 | 71.25 | 69.95 | 70.53 | 70.42 | 1.02% | 322,655 |
| May 7, 2025 | 69.77 | 70.07 | 68.82 | 69.82 | 69.71 | 0.37% | 182,866 |
| May 6, 2025 | 69.24 | 70.15 | 69.23 | 69.56 | 69.45 | -1.01% | 277,555 |
| May 5, 2025 | 69.97 | 70.71 | 69.97 | 70.27 | 70.16 | -0.68% | 282,289 |
| May 2, 2025 | 70.37 | 71.00 | 70.11 | 70.75 | 70.64 | 1.61% | 465,032 |
| May 1, 2025 | 69.94 | 70.49 | 69.50 | 69.63 | 69.52 | 1.43% | 287,225 |
| Apr 30, 2025 | 67.43 | 68.77 | 66.64 | 68.65 | 68.54 | 0.01% | 179,625 |
| Apr 29, 2025 | 68.05 | 68.86 | 67.90 | 68.64 | 68.53 | 0.50% | 172,806 |
| Apr 28, 2025 | 68.55 | 68.65 | 67.40 | 68.30 | 68.20 | -0.15% | 299,718 |
| Apr 25, 2025 | 67.68 | 68.51 | 67.32 | 68.40 | 68.30 | 1.32% | 251,928 |
| Apr 24, 2025 | 65.96 | 67.58 | 65.87 | 67.51 | 67.41 | 2.88% | 293,300 |
| Apr 23, 2025 | 66.44 | 67.07 | 65.45 | 65.62 | 65.52 | 2.32% | 488,623 |
| Apr 22, 2025 | 63.19 | 64.55 | 63.12 | 64.13 | 64.03 | 2.64% | 355,619 |
| Apr 21, 2025 | 63.02 | 63.25 | 61.70 | 62.48 | 62.38 | -2.44% | 1,101,518 |
| Apr 17, 2025 | 64.47 | 64.63 | 63.69 | 64.04 | 63.94 | -0.26% | 348,558 |
| Apr 16, 2025 | 64.68 | 65.35 | 63.20 | 64.21 | 64.11 | -3.04% | 541,555 |
| Apr 15, 2025 | 66.32 | 66.79 | 65.89 | 66.22 | 66.12 | 0.02% | 684,081 |
| Apr 14, 2025 | 67.58 | 67.58 | 65.51 | 66.21 | 66.11 | 0.36% | 471,743 |
| Apr 11, 2025 | 64.32 | 65.97 | 63.83 | 65.97 | 65.87 | 2.36% | 456,316 |