Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
88.41
+0.37 (0.42%)
At close: Sep 26, 2025, 4:00 PM EDT
87.87
-0.54 (-0.61%)
After-hours: Sep 26, 2025, 6:35 PM EDT
ONEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 88.17 | 88.47 | 87.66 | 88.41 | 88.41 | 0.42% | 143,532 |
| Sep 25, 2025 | 87.64 | 88.29 | 87.23 | 88.04 | 88.04 | -0.50% | 246,672 |
| Sep 24, 2025 | 88.99 | 89.22 | 88.00 | 88.49 | 88.49 | -0.34% | 166,019 |
| Sep 23, 2025 | 89.74 | 89.75 | 88.61 | 88.79 | 88.79 | -0.94% | 233,521 |
| Sep 22, 2025 | 88.95 | 89.74 | 88.86 | 89.63 | 89.63 | 0.88% | 308,465 |
| Sep 19, 2025 | 88.79 | 89.01 | 88.50 | 88.85 | 88.85 | 0.36% | 226,602 |
| Sep 18, 2025 | 88.47 | 88.79 | 88.06 | 88.53 | 88.39 | 1.00% | 211,228 |
| Sep 17, 2025 | 87.92 | 88.02 | 86.87 | 87.65 | 87.52 | -0.40% | 203,416 |
| Sep 16, 2025 | 88.24 | 88.24 | 87.85 | 88.00 | 87.87 | - | 182,665 |
| Sep 15, 2025 | 87.51 | 88.04 | 87.50 | 88.00 | 87.87 | 0.87% | 194,728 |
| Sep 12, 2025 | 86.95 | 87.33 | 86.75 | 87.24 | 87.11 | 0.46% | 160,231 |
| Sep 11, 2025 | 86.67 | 86.90 | 86.18 | 86.84 | 86.71 | 0.77% | 199,714 |
| Sep 10, 2025 | 86.76 | 86.76 | 85.87 | 86.18 | 86.05 | - | 169,750 |
| Sep 9, 2025 | 86.02 | 86.19 | 85.58 | 86.18 | 86.05 | 0.34% | 176,416 |
| Sep 8, 2025 | 85.98 | 86.24 | 85.73 | 85.89 | 85.76 | 0.53% | 221,607 |
| Sep 5, 2025 | 86.00 | 86.18 | 84.81 | 85.44 | 85.31 | -0.06% | 171,847 |
| Sep 4, 2025 | 84.92 | 85.49 | 84.55 | 85.49 | 85.36 | 1.00% | 233,628 |
| Sep 3, 2025 | 84.48 | 84.90 | 84.14 | 84.64 | 84.51 | 0.98% | 188,938 |
| Sep 2, 2025 | 83.19 | 83.95 | 82.82 | 83.82 | 83.69 | -0.78% | 362,551 |
| Aug 29, 2025 | 85.17 | 85.19 | 84.28 | 84.48 | 84.35 | -1.19% | 151,150 |
| Aug 28, 2025 | 85.06 | 85.61 | 84.81 | 85.50 | 85.37 | 0.55% | 129,305 |
| Aug 27, 2025 | 84.80 | 85.15 | 84.55 | 85.03 | 84.90 | 0.19% | 106,635 |
| Aug 26, 2025 | 84.43 | 84.87 | 84.19 | 84.87 | 84.74 | 0.45% | 115,774 |
| Aug 25, 2025 | 84.42 | 84.95 | 84.25 | 84.49 | 84.36 | -0.24% | 133,103 |
| Aug 22, 2025 | 83.23 | 84.89 | 83.06 | 84.69 | 84.56 | 1.94% | 336,019 |
| Aug 21, 2025 | 83.05 | 83.40 | 82.63 | 83.08 | 82.95 | -0.35% | 138,380 |
| Aug 20, 2025 | 83.83 | 83.83 | 82.26 | 83.37 | 83.24 | -0.61% | 350,801 |
| Aug 19, 2025 | 85.11 | 85.19 | 83.70 | 83.88 | 83.75 | -1.43% | 259,107 |
| Aug 18, 2025 | 85.00 | 85.19 | 84.83 | 85.10 | 84.97 | -0.04% | 142,654 |
| Aug 15, 2025 | 85.54 | 85.54 | 84.84 | 85.13 | 85.00 | -0.32% | 175,464 |
| Aug 14, 2025 | 85.04 | 85.67 | 85.04 | 85.40 | 85.27 | -0.04% | 192,006 |
| Aug 13, 2025 | 85.71 | 85.81 | 85.18 | 85.43 | 85.30 | 0.11% | 194,804 |
| Aug 12, 2025 | 84.63 | 85.35 | 84.15 | 85.34 | 85.21 | 1.35% | 161,039 |
| Aug 11, 2025 | 84.54 | 84.82 | 84.03 | 84.20 | 84.07 | -0.27% | 197,201 |
| Aug 8, 2025 | 83.75 | 84.48 | 83.75 | 84.43 | 84.30 | 1.04% | 185,707 |
| Aug 7, 2025 | 83.92 | 84.19 | 82.93 | 83.56 | 83.43 | 0.34% | 225,872 |
| Aug 6, 2025 | 82.42 | 83.40 | 82.36 | 83.28 | 83.15 | 1.12% | 198,619 |
| Aug 5, 2025 | 83.05 | 83.21 | 82.23 | 82.36 | 82.23 | -0.48% | 223,480 |
| Aug 4, 2025 | 81.92 | 82.88 | 81.90 | 82.76 | 82.63 | 1.92% | 291,935 |
| Aug 1, 2025 | 81.88 | 82.07 | 80.76 | 81.20 | 81.08 | -2.39% | 594,768 |
| Jul 31, 2025 | 84.49 | 84.49 | 82.95 | 83.19 | 83.06 | -0.02% | 239,119 |
| Jul 30, 2025 | 83.25 | 83.57 | 82.70 | 83.21 | 83.08 | 0.24% | 219,419 |
| Jul 29, 2025 | 83.59 | 83.82 | 82.93 | 83.01 | 82.88 | -0.40% | 215,307 |
| Jul 28, 2025 | 83.49 | 83.49 | 83.10 | 83.34 | 83.21 | 0.36% | 214,980 |
| Jul 25, 2025 | 82.90 | 83.23 | 82.82 | 83.04 | 82.91 | 0.17% | 154,718 |
| Jul 24, 2025 | 82.90 | 83.05 | 82.64 | 82.90 | 82.77 | 0.30% | 127,231 |
| Jul 23, 2025 | 82.55 | 82.71 | 82.12 | 82.65 | 82.52 | 0.49% | 139,626 |
| Jul 22, 2025 | 82.60 | 82.60 | 81.59 | 82.25 | 82.12 | -0.34% | 148,062 |
| Jul 21, 2025 | 82.37 | 82.94 | 82.37 | 82.53 | 82.40 | 0.30% | 240,805 |
| Jul 18, 2025 | 82.50 | 82.64 | 81.96 | 82.28 | 82.15 | 0.01% | 111,512 |