Skip to main content
Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
70.27
-0.48 (-0.68%)
At close: May 5, 2025, 4:00 PM
69.51
-0.76 (-1.08%)
Pre-market: May 6, 2025, 7:52 AM EDT

ONEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202569.9770.7169.9770.2770.27-0.68%282,289
May 2, 202570.3771.0070.1170.7570.751.61%465,032
May 1, 202569.9470.4969.5069.6369.631.43%287,225
Apr 30, 202567.4368.7766.6468.6568.650.01%179,625
Apr 29, 202568.0568.8667.9068.6468.640.50%172,806
Apr 28, 202568.5568.6567.4068.3068.30-0.15%299,718
Apr 25, 202567.6868.5167.3268.4068.401.32%251,928
Apr 24, 202565.9667.5865.8767.5167.512.88%293,300
Apr 23, 202566.4467.0765.4565.6265.622.32%488,623
Apr 22, 202563.1964.5563.1264.1364.132.64%355,619
Apr 21, 202563.0263.2561.7062.4862.48-2.44%1,101,518
Apr 17, 202564.4764.6363.6964.0464.04-0.26%348,558
Apr 16, 202564.6865.3563.2064.2164.21-3.04%541,555
Apr 15, 202566.3266.7965.8966.2266.220.02%684,081
Apr 14, 202567.5867.5865.5166.2166.210.36%471,743
Apr 11, 202564.3265.9763.8365.9765.972.36%456,316
Apr 10, 202565.6965.8762.5364.4564.45-4.58%611,097
Apr 9, 202559.9567.7559.9467.5467.5412.16%1,210,612
Apr 8, 202563.8564.2559.2960.2260.22-1.84%995,065
Apr 7, 202558.6964.1958.1261.3561.35-0.11%1,726,434
Apr 4, 202563.0063.8761.3261.4261.42-5.73%1,427,707
Apr 3, 202566.0066.5365.1265.1665.16-6.01%1,094,834
Apr 2, 202567.6269.7667.6269.3269.321.05%275,495
Apr 1, 202567.8068.8567.5368.6068.600.79%298,977
Mar 31, 202567.0068.2166.3768.0768.07-0.15%1,029,966
Mar 28, 202569.6769.9068.0168.1768.17-2.77%384,528
Mar 27, 202570.0670.8169.8070.1170.11-0.48%151,137
Mar 26, 202571.8471.8470.2070.4570.45-2.06%258,131
Mar 25, 202571.7971.9971.4971.9371.930.52%260,554
Mar 24, 202571.0471.6670.8771.5671.562.23%493,398
Mar 21, 202568.7370.0368.7370.0070.000.34%152,227
Mar 20, 202569.4070.5869.2269.7669.67-0.36%320,531
Mar 19, 202569.3970.6069.0870.0169.921.35%223,456
Mar 18, 202569.8469.8468.7069.0868.99-1.64%470,570
Mar 17, 202569.7970.6469.4770.2370.140.40%299,981
Mar 14, 202569.0670.0268.8569.9569.862.66%375,776
Mar 13, 202569.4769.4767.8968.1468.05-1.90%398,446
Mar 12, 202569.7570.0968.6969.4669.371.12%580,886
Mar 11, 202568.5969.6067.8968.6968.60-0.06%639,538
Mar 10, 202570.2670.4468.0868.7368.64-3.97%986,303
Mar 7, 202570.9571.8369.9471.5771.480.65%633,819
Mar 6, 202571.7472.6270.7671.1171.02-2.76%404,262
Mar 5, 202572.1473.2471.4273.1373.041.43%355,223
Mar 4, 202571.4873.2470.6572.1072.01-0.15%985,852
Mar 3, 202574.3674.7971.7172.2172.12-2.76%675,849
Feb 28, 202572.8474.2672.2374.2674.161.63%588,447
Feb 27, 202575.7675.7673.0073.0772.98-2.66%451,276
Feb 26, 202575.1875.9474.6575.0774.970.25%271,714
Feb 25, 202575.6975.8574.3074.8874.78-1.38%663,180
Feb 24, 202577.1277.4275.9275.9375.83-1.20%366,967