Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

99.38

-0.50 (-0.50%)

At close: Jun 26, 2026, 4:00 PM EDT

99.50

+0.12 (0.12%)

After-hours: Jun 26, 2026, 6:47 PM EDT

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	99.07	100.37	98.61	99.38	99.38	-0.50%	226,872
Jun 25, 2026	101.22	101.49	98.90	99.88	99.88	-0.48%	240,627
Jun 24, 2026	100.79	101.76	99.78	100.36	100.36	-0.37%	351,797
Jun 23, 2026	100.61	101.91	100.34	100.73	100.73	-2.25%	340,752
Jun 22, 2026	104.12	104.60	102.84	103.05	103.05	-1.15%	331,076
Jun 18, 2026	103.93	104.55	103.09	104.25	104.25	1.83%	309,278
Jun 17, 2026	104.57	104.57	102.27	102.52	102.38	-1.50%	672,631
Jun 16, 2026	105.12	105.62	103.89	104.08	103.93	-1.02%	277,801
Jun 15, 2026	103.99	105.25	103.99	105.15	105.00	3.05%	706,478
Jun 12, 2026	102.01	102.54	100.89	102.04	101.90	0.33%	533,650
Jun 11, 2026	99.88	101.88	98.96	101.70	101.56	2.54%	699,167
Jun 10, 2026	100.20	101.33	99.10	99.18	99.04	-1.96%	882,234
Jun 9, 2026	102.97	103.45	98.28	101.16	101.02	-0.96%	1,127,022
Jun 8, 2026	102.73	103.13	101.96	102.14	102.00	0.83%	487,611
Jun 5, 2026	104.45	104.71	101.02	101.30	101.16	-4.14%	827,244
Jun 4, 2026	105.00	106.01	104.61	105.68	105.53	-0.10%	334,411
Jun 3, 2026	106.63	106.87	105.40	105.79	105.64	-0.85%	601,869
Jun 2, 2026	106.63	107.02	106.05	106.70	106.55	0.06%	342,144
Jun 1, 2026	106.25	107.07	106.00	106.64	106.49	0.38%	578,817
May 29, 2026	106.35	106.75	105.76	106.24	106.09	0.23%	391,156
May 28, 2026	105.27	106.05	104.70	106.00	105.85	0.88%	315,044
May 27, 2026	105.05	105.19	104.51	105.08	104.93	0.11%	307,698
May 26, 2026	104.76	105.22	104.41	104.96	104.81	1.16%	334,142
May 22, 2026	104.08	104.37	103.60	103.76	103.62	0.39%	265,724
May 21, 2026	103.20	103.98	102.56	103.36	103.22	-0.06%	391,536
May 20, 2026	102.30	103.49	102.16	103.42	103.28	1.53%	236,112
May 19, 2026	101.97	102.58	101.22	101.86	101.72	-0.88%	371,863
May 18, 2026	103.55	103.61	101.89	102.76	102.62	-0.66%	428,113
May 15, 2026	103.51	104.16	102.78	103.44	103.30	-1.38%	313,209
May 14, 2026	104.09	105.12	104.09	104.89	104.74	1.02%	289,499
May 13, 2026	103.02	104.22	102.39	103.83	103.69	1.05%	395,687
May 12, 2026	102.98	103.24	101.39	102.75	102.61	-0.72%	420,570
May 11, 2026	103.09	103.75	102.85	103.50	103.36	0.19%	352,730
May 8, 2026	102.26	103.35	102.01	103.30	103.16	1.70%	363,565
May 7, 2026	102.00	102.47	101.28	101.58	101.44	-0.09%	333,544
May 6, 2026	100.16	101.75	100.14	101.67	101.53	2.02%	367,300
May 5, 2026	99.45	99.86	99.29	99.66	99.52	0.99%	264,728
May 4, 2026	98.86	99.22	98.00	98.68	98.54	-0.18%	437,222
May 1, 2026	98.24	99.28	98.24	98.86	98.72	0.73%	464,201
Apr 30, 2026	97.64	98.14	96.41	98.14	98.00	1.11%	237,870
Apr 29, 2026	97.00	97.33	96.56	97.06	96.92	-0.06%	156,792
Apr 28, 2026	97.15	97.34	96.57	97.12	96.98	-0.89%	304,477
Apr 27, 2026	97.72	98.08	97.22	97.99	97.85	0.31%	539,748
Apr 24, 2026	96.94	97.81	96.59	97.69	97.55	1.43%	365,424
Apr 23, 2026	96.81	97.11	95.25	96.31	96.18	-0.76%	544,918
Apr 22, 2026	96.44	97.07	96.13	97.05	96.91	1.58%	259,519
Apr 21, 2026	96.42	96.53	95.16	95.54	95.41	-0.57%	426,489
Apr 20, 2026	96.04	96.24	95.33	96.09	95.96	-0.21%	286,115
Apr 17, 2026	95.76	96.53	95.68	96.29	96.16	1.55%	488,429
Apr 16, 2026	94.76	95.10	94.03	94.82	94.69	0.32%	405,106
Apr 15, 2026	93.27	94.60	93.15	94.52	94.39	1.61%	455,731
Apr 14, 2026	91.76	93.03	91.76	93.02	92.89	1.93%	491,365
Apr 13, 2026	89.77	91.29	89.73	91.26	91.13	1.25%	420,829
Apr 10, 2026	90.12	90.58	89.97	90.13	90.00	0.36%	236,384
Apr 9, 2026	89.07	89.91	88.67	89.81	89.68	0.82%	374,031
Apr 8, 2026	89.78	90.00	88.57	89.08	88.96	2.76%	530,218
Apr 7, 2026	86.31	86.75	85.11	86.69	86.57	0.12%	342,829
Apr 6, 2026	86.28	86.82	86.03	86.59	86.47	0.57%	271,870
Apr 2, 2026	84.35	86.36	84.14	86.10	85.98	0.21%	349,455
Apr 1, 2026	85.72	86.59	85.50	85.92	85.80	1.19%	532,231
Mar 31, 2026	82.82	85.20	82.82	84.91	84.79	3.78%	436,050
Mar 30, 2026	82.90	83.17	81.45	81.82	81.71	-0.81%	519,089
Mar 27, 2026	83.79	83.79	82.30	82.49	82.37	-2.10%	595,263
Mar 26, 2026	85.47	85.85	84.21	84.26	84.14	-2.38%	458,457
Mar 25, 2026	86.57	86.89	86.01	86.31	86.19	0.83%	416,385
Mar 24, 2026	85.98	86.23	85.45	85.60	85.48	-0.94%	269,157
Mar 23, 2026	86.52	87.35	86.05	86.41	86.29	1.47%	448,025
Mar 20, 2026	86.79	86.79	84.68	85.16	85.04	-1.99%	468,011
Mar 19, 2026	86.41	87.42	86.09	87.00	86.77	-0.46%	371,092
Mar 18, 2026	88.28	88.51	87.21	87.40	87.17	-1.25%	179,293
Mar 17, 2026	88.36	88.91	88.25	88.51	88.27	0.48%	161,204
Mar 16, 2026	87.90	88.70	87.86	88.09	87.85	1.16%	328,872
Mar 13, 2026	88.25	88.64	86.91	87.08	86.85	-0.88%	468,282
Mar 12, 2026	88.72	88.80	87.78	87.86	87.62	-1.78%	314,749
Mar 11, 2026	89.48	90.10	88.95	89.45	89.21	0.07%	223,878
Mar 10, 2026	89.41	90.21	89.02	89.39	89.15	0.03%	438,593
Mar 9, 2026	87.12	89.51	86.86	89.36	89.12	1.35%	497,647
Mar 6, 2026	88.14	89.00	87.91	88.17	87.93	-1.52%	422,719
Mar 5, 2026	89.37	90.03	88.52	89.53	89.29	-0.26%	222,109
Mar 4, 2026	89.01	90.10	88.91	89.76	89.52	1.24%	210,826
Mar 3, 2026	87.82	88.93	87.12	88.66	88.42	-0.97%	374,839
Mar 2, 2026	87.90	89.78	87.80	89.53	89.29	0.35%	643,470
Feb 27, 2026	89.12	89.55	88.75	89.22	88.98	-0.93%	337,027
Feb 26, 2026	91.13	91.13	89.24	90.06	89.82	-1.21%	294,672
Feb 25, 2026	90.28	91.19	90.28	91.16	90.92	1.29%	231,490
Feb 24, 2026	89.11	90.12	88.71	90.00	89.76	0.93%	943,816
Feb 23, 2026	89.77	90.11	88.75	89.17	88.93	-1.00%	285,318
Feb 20, 2026	88.89	90.35	88.75	90.07	89.83	0.78%	253,023
Feb 19, 2026	89.11	89.71	88.85	89.37	89.13	-0.19%	180,241
Feb 18, 2026	89.08	90.11	89.00	89.54	89.30	0.79%	248,382
Feb 17, 2026	88.22	89.30	87.57	88.84	88.60	0.09%	262,055
Feb 13, 2026	88.92	89.51	88.14	88.75	88.52	-0.25%	186,685
Feb 12, 2026	91.36	91.36	88.76	88.98	88.74	-2.03%	413,976
Feb 11, 2026	91.72	91.75	90.18	90.82	90.58	-0.06%	355,237
Feb 10, 2026	91.70	91.75	90.87	90.87	90.63	-0.56%	317,588
Feb 9, 2026	90.41	91.72	90.11	91.38	91.14	0.93%	259,949
Feb 6, 2026	89.03	90.83	88.99	90.54	90.30	2.10%	397,553
Feb 5, 2026	89.20	89.84	88.36	88.68	88.44	-1.62%	472,245
Feb 4, 2026	91.46	91.58	89.27	90.14	89.90	-1.42%	468,297
Feb 3, 2026	93.12	93.19	90.60	91.44	91.20	-1.47%	360,326