Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
77.52
+0.27 (0.35%)
At close: Jan 30, 2025, 4:00 PM
77.50
-0.02 (-0.03%)
After-hours: Jan 30, 2025, 5:48 PM EST
ONEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 77.53 | 77.83 | 76.70 | 77.52 | 77.52 | 0.35% | 247,575 |
| 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 |
| Dec 26, 2024 | 78.53 | 78.99 | 78.25 | 78.84 | 78.84 | - | 228,740 |
| Dec 24, 2024 | 78.14 | 78.84 | 77.91 | 78.84 | 78.84 | 1.31% | 456,634 |
| Dec 23, 2024 | 77.45 | 77.86 | 76.75 | 77.82 | 77.82 | 0.79% | 309,193 |
| Dec 20, 2024 | 75.71 | 77.78 | 75.40 | 77.21 | 77.21 | 0.86% | 397,723 |
| Dec 19, 2024 | 77.34 | 77.44 | 76.38 | 76.55 | 76.38 | 0.09% | 523,496 |
| Dec 18, 2024 | 79.38 | 79.62 | 76.26 | 76.48 | 76.31 | -3.60% | 452,189 |
| Dec 17, 2024 | 79.48 | 79.49 | 78.90 | 79.34 | 79.17 | -0.34% | 226,305 |
| Dec 16, 2024 | 78.88 | 79.75 | 78.86 | 79.61 | 79.44 | 1.17% | 292,054 |
| Dec 13, 2024 | 78.90 | 79.16 | 78.17 | 78.69 | 78.52 | 0.18% | 193,237 |
| Dec 12, 2024 | 78.93 | 78.97 | 78.50 | 78.55 | 78.38 | -0.63% | 189,003 |
| Dec 11, 2024 | 78.27 | 79.11 | 78.21 | 79.05 | 78.88 | 1.83% | 277,038 |
| Dec 10, 2024 | 77.97 | 78.43 | 77.41 | 77.63 | 77.46 | -0.35% | 302,607 |
| Dec 9, 2024 | 78.26 | 78.37 | 77.70 | 77.90 | 77.73 | -0.55% | 238,688 |
| Dec 6, 2024 | 77.97 | 78.38 | 77.84 | 78.33 | 78.16 | 0.78% | 235,148 |
| Dec 5, 2024 | 77.90 | 78.05 | 77.68 | 77.72 | 77.55 | -0.15% | 212,760 |
| Dec 4, 2024 | 77.15 | 77.88 | 77.15 | 77.84 | 77.67 | 1.28% | 289,251 |
| Dec 3, 2024 | 76.47 | 76.86 | 76.34 | 76.86 | 76.69 | 0.51% | 210,947 |
| Dec 2, 2024 | 76.01 | 76.67 | 75.97 | 76.47 | 76.30 | 0.86% | 268,358 |
| Nov 29, 2024 | 75.19 | 75.88 | 75.13 | 75.82 | 75.66 | 0.78% | 101,632 |
| Nov 27, 2024 | 75.50 | 75.50 | 74.65 | 75.23 | 75.07 | -0.53% | 163,303 |
| Nov 26, 2024 | 75.34 | 75.68 | 75.19 | 75.63 | 75.47 | 0.59% | 183,248 |
| Nov 25, 2024 | 75.54 | 75.76 | 74.84 | 75.19 | 75.03 | 0.32% | 190,780 |
| Nov 22, 2024 | 74.84 | 75.06 | 74.50 | 74.95 | 74.79 | 0.23% | 198,217 |
| Nov 21, 2024 | 75.20 | 75.41 | 73.76 | 74.78 | 74.62 | -0.11% | 646,301 |
| Nov 20, 2024 | 74.89 | 74.89 | 73.84 | 74.86 | 74.70 | -0.04% | 206,442 |
| Nov 19, 2024 | 73.72 | 74.93 | 73.60 | 74.89 | 74.73 | 1.05% | 183,294 |
| Nov 18, 2024 | 73.85 | 74.38 | 73.60 | 74.11 | 73.95 | 0.65% | 261,690 |
| Nov 15, 2024 | 74.68 | 74.68 | 73.31 | 73.63 | 73.47 | -2.24% | 404,400 |
| Nov 14, 2024 | 75.89 | 75.99 | 75.20 | 75.32 | 75.16 | -0.72% | 251,569 |
| Nov 13, 2024 | 76.02 | 76.32 | 75.62 | 75.87 | 75.71 | -0.18% | 194,802 |
| Nov 12, 2024 | 76.01 | 76.24 | 75.57 | 76.01 | 75.85 | -0.16% | 175,454 |
| Nov 11, 2024 | 76.37 | 76.37 | 75.66 | 76.13 | 75.97 | 0.12% | 260,358 |
| Nov 8, 2024 | 75.90 | 76.17 | 75.75 | 76.04 | 75.88 | 0.11% | 237,600 |
| Nov 7, 2024 | 75.28 | 76.08 | 75.12 | 75.96 | 75.80 | 1.42% | 630,250 |
| Nov 6, 2024 | 74.09 | 74.92 | 73.78 | 74.90 | 74.74 | 3.13% | 606,281 |
| Nov 5, 2024 | 71.88 | 72.69 | 71.88 | 72.63 | 72.47 | 1.48% | 280,452 |
| Nov 4, 2024 | 71.65 | 72.09 | 71.32 | 71.57 | 71.42 | -0.42% | 303,569 |
| Nov 1, 2024 | 71.69 | 72.34 | 71.57 | 71.87 | 71.71 | 0.77% | 240,735 |
| Oct 31, 2024 | 72.66 | 72.66 | 71.26 | 71.32 | 71.17 | -2.89% | 388,914 |
| Oct 30, 2024 | 73.88 | 74.00 | 73.26 | 73.44 | 73.28 | -0.45% | 197,319 |
| Oct 29, 2024 | 73.14 | 73.86 | 72.91 | 73.77 | 73.61 | 0.67% | 188,694 |
| Oct 28, 2024 | 73.54 | 73.55 | 73.11 | 73.28 | 73.12 | 0.38% | 166,025 |
| Oct 25, 2024 | 72.85 | 73.65 | 72.77 | 73.00 | 72.84 | 0.69% | 199,968 |
| Oct 24, 2024 | 72.44 | 72.60 | 72.10 | 72.50 | 72.34 | 0.69% | 164,683 |
| Oct 23, 2024 | 72.80 | 73.00 | 71.46 | 72.00 | 71.84 | -1.67% | 320,450 |
| Oct 22, 2024 | 72.56 | 73.35 | 72.53 | 73.22 | 73.06 | 0.52% | 198,673 |
| Oct 21, 2024 | 72.59 | 73.04 | 72.38 | 72.84 | 72.68 | -0.05% | 208,252 |
| Oct 18, 2024 | 72.86 | 72.96 | 72.66 | 72.88 | 72.72 | 0.70% | 173,631 |
| Oct 17, 2024 | 73.00 | 73.05 | 72.35 | 72.37 | 72.21 | 0.04% | 125,742 |
| Oct 16, 2024 | 72.20 | 72.40 | 71.80 | 72.34 | 72.18 | 0.19% | 130,557 |
| Oct 15, 2024 | 73.00 | 73.13 | 71.88 | 72.20 | 72.04 | -0.99% | 152,882 |
| Oct 14, 2024 | 72.53 | 73.08 | 72.53 | 72.92 | 72.76 | 0.79% | 271,604 |
| Oct 11, 2024 | 71.86 | 72.39 | 71.80 | 72.35 | 72.19 | 0.50% | 117,811 |
| Oct 10, 2024 | 71.72 | 72.23 | 71.54 | 71.99 | 71.83 | -0.17% | 102,837 |
| Oct 9, 2024 | 71.58 | 72.13 | 71.49 | 72.11 | 71.95 | 0.59% | 108,011 |
| Oct 8, 2024 | 71.01 | 71.70 | 70.96 | 71.69 | 71.53 | 1.27% | 147,493 |
| Oct 7, 2024 | 71.28 | 71.30 | 70.53 | 70.79 | 70.64 | -0.97% | 132,254 |
| Oct 4, 2024 | 71.36 | 71.51 | 70.71 | 71.48 | 71.33 | 1.33% | 312,158 |
| Oct 3, 2024 | 70.35 | 71.00 | 70.28 | 70.54 | 70.39 | -0.31% | 196,681 |
| Oct 2, 2024 | 70.39 | 70.86 | 70.08 | 70.76 | 70.61 | 0.28% | 123,254 |
| Oct 1, 2024 | 71.54 | 71.58 | 70.06 | 70.56 | 70.41 | -1.45% | 392,762 |
| Sep 30, 2024 | 71.29 | 71.69 | 70.88 | 71.60 | 71.45 | 0.21% | 254,297 |
| Sep 27, 2024 | 71.87 | 71.87 | 71.19 | 71.45 | 71.30 | -0.08% | 317,344 |
| Sep 26, 2024 | 72.14 | 72.21 | 71.20 | 71.51 | 71.36 | 0.31% | 137,156 |
| Sep 25, 2024 | 71.20 | 71.56 | 71.08 | 71.29 | 71.14 | 0.06% | 182,591 |
| Sep 24, 2024 | 71.12 | 71.29 | 70.36 | 71.25 | 71.10 | 0.55% | 162,886 |
| Sep 23, 2024 | 70.88 | 70.99 | 70.68 | 70.86 | 70.71 | 0.13% | 309,802 |
| Sep 20, 2024 | 70.77 | 71.04 | 70.22 | 70.77 | 70.62 | -0.35% | 187,367 |
| Sep 19, 2024 | 70.81 | 71.43 | 70.68 | 71.02 | 70.75 | 2.33% | 266,436 |
| Sep 18, 2024 | 69.71 | 70.39 | 69.25 | 69.40 | 69.14 | -0.24% | 192,042 |
| Sep 17, 2024 | 69.94 | 70.15 | 69.23 | 69.57 | 69.31 | 0.16% | 173,192 |
| Sep 16, 2024 | 69.54 | 69.54 | 68.94 | 69.46 | 69.20 | -0.46% | 147,444 |
| Sep 13, 2024 | 69.38 | 69.92 | 69.30 | 69.78 | 69.52 | 0.69% | 376,781 |
| Sep 12, 2024 | 68.76 | 69.46 | 68.39 | 69.30 | 69.04 | 0.98% | 251,469 |
| Sep 11, 2024 | 67.38 | 68.67 | 66.20 | 68.63 | 68.37 | 2.17% | 237,910 |
| Sep 10, 2024 | 66.90 | 67.21 | 66.23 | 67.17 | 66.92 | 0.78% | 211,070 |
| Sep 9, 2024 | 66.44 | 66.74 | 66.02 | 66.65 | 66.40 | 1.17% | 222,153 |
| Sep 6, 2024 | 67.54 | 67.72 | 65.72 | 65.88 | 65.63 | -2.65% | 554,624 |