Skip to main content
Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
66.23
+0.02 (0.03%)
At close: Apr 15, 2025, 4:00 PM
65.70
-0.53 (-0.80%)
After-hours: Apr 15, 2025, 5:56 PM EDT

ONEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 21, 202578.7878.8276.8076.8576.75-2.35%305,523
Feb 20, 202578.7478.9277.9378.7078.60-0.35%195,329
Feb 19, 202578.7179.0978.4378.9878.880.25%206,214
Feb 18, 202579.1679.1978.3578.7878.68-0.08%259,056
Feb 14, 202578.4878.9078.4578.8478.740.45%219,186
Feb 13, 202577.5378.5077.4178.4978.391.43%234,570
Feb 12, 202576.6177.4876.4077.3877.280.04%299,092
Feb 11, 202577.0277.6577.0177.3577.25-0.34%136,483
Feb 10, 202577.3177.8077.3177.6177.510.92%188,314
Feb 7, 202577.7778.1976.6776.9076.80-1.26%258,928
Feb 6, 202577.7477.8877.3377.8877.780.54%235,375
Feb 5, 202576.9377.5076.7177.4677.360.08%211,846
Feb 4, 202576.4277.4076.4277.4077.301.48%219,062