Home

Fidelity Nasdaq Composite Index ETF (ONEQ)

77.19
-0.33 (-0.43%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202578.1578.5677.0177.19265,56677.19
1/30/202577.5377.8376.7077.52254,05077.52
1/29/202577.5577.7076.6877.25279,27777.25
1/28/202576.3977.7975.9777.72325,45177.72
1/27/202575.6476.8275.5076.14550,21776.14
1/24/202579.0179.1978.2878.57205,86578.57
1/23/202578.4778.9978.2978.99200,57878.99
1/22/202578.3879.0378.2878.80363,48178.80
1/21/202577.7977.9276.9577.88397,33577.88
1/17/202577.2877.5876.9577.40283,00077.40
1/16/202577.2177.2176.1376.14295,27676.14
1/15/202576.3876.9476.0076.81242,42276.81
1/14/202575.7475.9274.5075.03326,04775.03
1/13/202574.5675.2274.1375.22360,93375.22
1/10/202576.1076.1074.8575.47378,95975.47
1/08/202576.6976.9276.0176.70275,77276.70
1/07/202578.5178.5576.4276.67312,17476.67
1/06/202578.0478.8577.8378.34530,79178.34
1/03/202576.3877.2676.2577.21288,15877.21
1/02/202576.7076.8775.2175.94382,09675.94
12/31/202476.710.0076.7176.06076.06
12/30/202476.7577.2476.0276.71407,41476.71
12/27/202478.4078.4076.9777.70321,97577.70
12/26/202478.5378.9978.2578.84228,71978.84
12/24/202478.1478.8477.9178.84456,63478.84
12/23/202477.4577.8676.7577.82308,89077.82
12/20/202475.7177.7875.4077.21397,72377.21
12/19/202477.3477.4476.3876.55523,48776.38
12/18/202479.3879.6276.2676.48454,06876.31
12/17/202479.4879.4978.9079.34226,13979.17
12/16/202478.8879.7578.8679.61291,69979.44
12/13/202478.9079.1678.1778.69193,23778.52
12/12/202478.9378.9778.5078.55188,77478.38
12/11/202478.2779.1178.2079.05276,77078.88
12/10/202477.9778.4377.4177.63302,57477.46
12/09/202478.2678.3777.6977.90238,60677.73
12/06/202477.9778.3877.8478.33235,14878.16
12/05/202477.9078.0577.6877.72212,76077.55
12/04/202477.1577.8877.1577.84289,15977.67
12/03/202476.4776.8676.3476.86209,96876.69
12/02/202476.0176.6775.9776.47268,15576.30
11/29/202475.1975.8875.1375.82101,63275.65
11/27/202475.5075.5074.6575.23163,30375.06
11/26/202475.3475.6875.1975.63183,24875.46
11/25/202475.5475.7674.8475.19190,77675.03
11/22/202474.8475.0674.5074.95198,45074.79
11/21/202475.2075.4173.7674.78645,28474.62
11/20/202474.8974.8973.8474.86206,43974.70
11/19/202473.7274.9373.6074.89183,17374.73
11/18/202473.8574.3873.6074.11261,65073.95
11/15/202474.6874.6873.3173.63404,40073.47
11/14/202475.8975.9975.2075.32247,96875.15
11/13/202476.0276.3275.6275.87194,35275.70
11/12/202476.0176.2475.5776.01175,44975.84
11/11/202476.3776.3775.6676.13260,26875.96
11/08/202475.9076.1775.7576.04237,60075.87
11/07/202475.2876.0875.1275.96629,98475.79
11/06/202474.0974.9273.7874.90606,19374.74
11/05/202471.8872.6971.8872.63278,85472.47
11/04/202471.6572.0971.3271.57303,56271.41
11/01/202471.6972.3471.5771.87240,73571.71