Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
86.01
-0.17 (-0.20%)
At close: Sep 10, 2025, 4:00 PM
86.18
+0.17 (0.20%)
After-hours: Sep 10, 2025, 4:00 PM EDT
ONEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 86.76 | 86.76 | 86.22 | 86.31 | - | 0.15% | 103,606 |
| Sep 9, 2025 | 86.02 | 86.19 | 85.58 | 86.18 | 86.18 | 0.34% | 176,416 |
| Sep 8, 2025 | 85.98 | 86.24 | 85.73 | 85.89 | 85.89 | 0.53% | 221,607 |
| Sep 5, 2025 | 86.00 | 86.18 | 84.81 | 85.44 | 85.44 | -0.06% | 171,847 |
| Sep 4, 2025 | 84.92 | 85.49 | 84.55 | 85.49 | 85.49 | 1.00% | 233,628 |
| Sep 3, 2025 | 84.48 | 84.90 | 84.14 | 84.64 | 84.64 | 0.98% | 188,938 |
| Sep 2, 2025 | 83.19 | 83.95 | 82.82 | 83.82 | 83.82 | -0.78% | 362,551 |
| Aug 29, 2025 | 85.17 | 85.19 | 84.28 | 84.48 | 84.48 | -1.19% | 151,150 |
| Aug 28, 2025 | 85.06 | 85.61 | 84.81 | 85.50 | 85.50 | 0.55% | 129,305 |
| Aug 27, 2025 | 84.80 | 85.15 | 84.55 | 85.03 | 85.03 | 0.19% | 106,635 |
| Aug 26, 2025 | 84.43 | 84.87 | 84.19 | 84.87 | 84.87 | 0.45% | 115,774 |
| Aug 25, 2025 | 84.42 | 84.95 | 84.25 | 84.49 | 84.49 | -0.24% | 133,103 |
| Aug 22, 2025 | 83.23 | 84.89 | 83.06 | 84.69 | 84.69 | 1.94% | 336,019 |
| Aug 21, 2025 | 83.05 | 83.40 | 82.63 | 83.08 | 83.08 | -0.35% | 138,380 |
| Aug 20, 2025 | 83.83 | 83.83 | 82.26 | 83.37 | 83.37 | -0.61% | 350,801 |
| Aug 19, 2025 | 85.11 | 85.19 | 83.70 | 83.88 | 83.88 | -1.43% | 259,107 |
| Aug 18, 2025 | 85.00 | 85.19 | 84.83 | 85.10 | 85.10 | -0.04% | 142,654 |
| Aug 15, 2025 | 85.54 | 85.54 | 84.84 | 85.13 | 85.13 | -0.32% | 175,464 |
| Aug 14, 2025 | 85.04 | 85.67 | 85.04 | 85.40 | 85.40 | -0.04% | 192,006 |
| Aug 13, 2025 | 85.71 | 85.81 | 85.18 | 85.43 | 85.43 | 0.11% | 194,804 |
| Aug 12, 2025 | 84.63 | 85.35 | 84.15 | 85.34 | 85.34 | 1.35% | 161,039 |
| Aug 11, 2025 | 84.54 | 84.82 | 84.03 | 84.20 | 84.20 | -0.27% | 197,201 |
| Aug 8, 2025 | 83.75 | 84.48 | 83.75 | 84.43 | 84.43 | 1.04% | 185,707 |
| Aug 7, 2025 | 83.92 | 84.19 | 82.93 | 83.56 | 83.56 | 0.34% | 225,872 |
| Aug 6, 2025 | 82.42 | 83.40 | 82.36 | 83.28 | 83.28 | 1.12% | 198,619 |
| 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 |