Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

103.76

+0.40 (0.39%)

At close: May 22, 2026, 4:00 PM EDT

102.80

-0.96 (-0.93%)

After-hours: May 22, 2026, 7:23 PM EDT

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	104.08	104.37	103.60	103.76	103.76	0.39%	265,460
May 21, 2026	103.20	103.98	102.56	103.36	103.36	-0.06%	391,293
May 20, 2026	102.30	103.49	102.16	103.42	103.42	1.53%	235,183
May 19, 2026	101.97	102.58	101.22	101.86	101.86	-0.88%	371,863
May 18, 2026	103.55	103.61	101.89	102.76	102.76	-0.66%	426,905
May 15, 2026	103.51	104.16	102.78	103.44	103.44	-1.38%	313,209
May 14, 2026	104.09	105.12	104.09	104.89	104.89	1.02%	289,499
May 13, 2026	103.02	104.22	102.39	103.83	103.83	1.05%	395,687
May 12, 2026	102.98	103.24	101.39	102.75	102.75	-0.72%	420,570
May 11, 2026	103.09	103.75	102.85	103.50	103.50	0.19%	352,730
May 8, 2026	102.26	103.35	102.01	103.30	103.30	1.70%	363,565
May 7, 2026	102.00	102.47	101.28	101.58	101.58	-0.09%	333,544
May 6, 2026	100.16	101.75	100.14	101.67	101.67	2.02%	367,300
May 5, 2026	99.45	99.86	99.29	99.66	99.66	0.99%	264,728
May 4, 2026	98.86	99.22	98.00	98.68	98.68	-0.18%	437,222
May 1, 2026	98.24	99.28	98.24	98.86	98.86	0.73%	464,201
Apr 30, 2026	97.64	98.14	96.41	98.14	98.14	1.11%	237,870
Apr 29, 2026	97.00	97.33	96.56	97.06	97.06	-0.06%	156,792
Apr 28, 2026	97.15	97.34	96.57	97.12	97.12	-0.89%	304,477
Apr 27, 2026	97.72	98.08	97.22	97.99	97.99	0.31%	539,748
Apr 24, 2026	96.94	97.81	96.59	97.69	97.69	1.43%	365,424
Apr 23, 2026	96.81	97.11	95.25	96.31	96.31	-0.76%	544,918
Apr 22, 2026	96.44	97.07	96.13	97.05	97.05	1.58%	259,519
Apr 21, 2026	96.42	96.53	95.16	95.54	95.54	-0.57%	426,489
Apr 20, 2026	96.04	96.24	95.33	96.09	96.09	-0.21%	286,115
Apr 17, 2026	95.76	96.53	95.68	96.29	96.29	1.55%	488,429
Apr 16, 2026	94.76	95.10	94.03	94.82	94.82	0.32%	405,106
Apr 15, 2026	93.27	94.60	93.15	94.52	94.52	1.61%	455,731
Apr 14, 2026	91.76	93.03	91.76	93.02	93.02	1.93%	491,365
Apr 13, 2026	89.77	91.29	89.73	91.26	91.26	1.25%	420,829
Apr 10, 2026	90.12	90.58	89.97	90.13	90.13	0.36%	236,384
Apr 9, 2026	89.07	89.91	88.67	89.81	89.81	0.82%	374,031
Apr 8, 2026	89.78	90.00	88.57	89.08	89.08	2.76%	530,218
Apr 7, 2026	86.31	86.75	85.11	86.69	86.69	0.12%	342,829
Apr 6, 2026	86.28	86.82	86.03	86.59	86.59	0.57%	271,870
Apr 2, 2026	84.35	86.36	84.14	86.10	86.10	0.21%	349,455
Apr 1, 2026	85.72	86.59	85.50	85.92	85.92	1.19%	532,231
Mar 31, 2026	82.82	85.20	82.82	84.91	84.91	3.78%	436,050
Mar 30, 2026	82.90	83.17	81.45	81.82	81.82	-0.81%	519,089
Mar 27, 2026	83.79	83.79	82.30	82.49	82.49	-2.10%	595,263
Mar 26, 2026	85.47	85.85	84.21	84.26	84.26	-2.38%	458,457
Mar 25, 2026	86.57	86.89	86.01	86.31	86.31	0.83%	416,385
Mar 24, 2026	85.98	86.23	85.45	85.60	85.60	-0.94%	269,157
Mar 23, 2026	86.52	87.35	86.05	86.41	86.41	1.47%	448,025
Mar 20, 2026	86.79	86.79	84.68	85.16	85.16	-1.99%	468,011
Mar 19, 2026	86.41	87.42	86.09	87.00	86.89	-0.46%	371,092
Mar 18, 2026	88.28	88.51	87.21	87.40	87.29	-1.25%	179,293
Mar 17, 2026	88.36	88.91	88.25	88.51	88.40	0.48%	161,204
Mar 16, 2026	87.90	88.70	87.86	88.09	87.98	1.16%	328,872
Mar 13, 2026	88.25	88.64	86.91	87.08	86.97	-0.88%	468,282