MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ONEQ — Fidelity Nasdaq Composite Index ETF
NasdaqFidelity Nasdaq Composite Index ETF
$108.34
+1.23(+1.15%)
- O
- 107.25
- H
- 108.52
- L
- 107.25
- V
- 251.34K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$108.34
Period Return+65.1%
Period High$108.52
Period Low$65.45
Avg Daily Volume299.6K
Total Trading Days365
ONEQ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $107.25 | $108.52 | $107.25 | $108.34 | +$1.23 | +1.15% | 251,339 | $108.03 | $107.25 $108.52 |
| Oct 2, 2026 | $107.14 | $107.76 | $106.89 | $107.11 | +$1.21 | +1.14% | 412,636 | $107.19 | $106.89 $107.76 |
| Oct 1, 2026 | $106.42 | $106.53 | $105.30 | $105.90 | +$0.06 | +0.06% | 203,544 | $105.80 | $105.30 $106.53 |
| Sep 30, 2026 | $105.84 | $106.76 | $105.82 | $105.84 | +$0.30 | +0.28% | 160,173 | $106.36 | $105.82 $106.76 |
| Sep 29, 2026 | $106.19 | $106.30 | $105.25 | $105.54 | $-0.10 | -0.09% | 172,116 | $105.58 | $105.25 $106.30 |
| Sep 28, 2026 | $106.13 | $106.31 | $105.25 | $105.64 | $-0.98 | -0.92% | 274,936 | $105.83 | $105.25 $106.31 |
| Sep 25, 2026 | $106.42 | $106.84 | $105.90 | $106.62 | +$0.53 | +0.50% | 139,828 | $106.56 | $105.90 $106.84 |
| Sep 24, 2026 | $105.30 | $106.20 | $105.21 | $106.09 | $-0.05 | -0.05% | 212,693 | $105.76 | $105.21 $106.20 |
| Sep 23, 2026 | $107.20 | $107.38 | $105.86 | $106.14 | $-1.18 | -1.10% | 197,813 | $106.28 | $105.86 $107.38 |
| Sep 22, 2026 | $106.99 | $107.51 | $106.99 | $107.32 | +$0.48 | +0.45% | 256,053 | $107.27 | $106.99 $107.51 |
| Sep 21, 2026 | $105.05 | $107.10 | $105.03 | $106.84 | +$2.42 | +2.32% | 315,714 | $106.32 | $105.03 $107.10 |
| Sep 18, 2026 | $104.23 | $104.51 | $103.73 | $104.42 | +$0.23 | +0.22% | 128,516 | $104.13 | $103.73 $104.51 |
| Sep 17, 2026 | $103.75 | $104.32 | $103.62 | $104.19 | +$1.72 | +1.68% | 218,190 | $104.03 | $103.62 $104.32 |
| Sep 16, 2026 | $102.90 | $103.41 | $101.75 | $102.47 | +$0.00 | +0.00% | 265,592 | $102.83 | $101.75 $103.41 |
| Sep 15, 2026 | $103.13 | $103.25 | $102.30 | $102.47 | $-0.81 | -0.78% | 241,673 | $102.49 | $102.30 $103.25 |
| Sep 14, 2026 | $102.63 | $103.78 | $102.45 | $103.28 | $-0.50 | -0.48% | 201,314 | $103.10 | $102.45 $103.78 |
| Sep 11, 2026 | $103.68 | $104.22 | $103.61 | $103.78 | +$0.91 | +0.88% | 301,485 | $103.93 | $103.61 $104.22 |
| Sep 10, 2026 | $102.59 | $103.20 | $102.45 | $102.87 | $-0.65 | -0.63% | 182,996 | $102.90 | $102.45 $103.20 |
| Sep 9, 2026 | $103.92 | $103.94 | $103.21 | $103.52 | $-0.60 | -0.58% | 120,702 | $103.56 | $103.21 $103.94 |
| Sep 8, 2026 | $104.24 | $104.60 | $103.84 | $104.12 | $-0.34 | -0.33% | 128,890 | $104.22 | $103.84 $104.60 |
| Sep 4, 2026 | $104.80 | $105.00 | $104.24 | $104.46 | $-0.30 | -0.29% | 187,269 | $104.55 | $104.24 $105.00 |
| Sep 3, 2026 | $103.57 | $105.01 | $103.57 | $104.76 | +$1.44 | +1.39% | 233,651 | $104.61 | $103.57 $105.01 |
| Sep 2, 2026 | $102.81 | $103.45 | $102.71 | $103.32 | +$0.47 | +0.46% | 124,795 | $103.16 | $102.71 $103.45 |
| Sep 1, 2026 | $103.00 | $103.48 | $102.44 | $102.85 | $-1.04 | -1.00% | 241,013 | $103.01 | $102.44 $103.48 |
| Aug 31, 2026 | $103.75 | $104.05 | $103.42 | $103.89 | $-0.17 | -0.16% | 191,365 | $103.69 | $103.42 $104.05 |
| Aug 28, 2026 | $104.57 | $105.20 | $103.94 | $104.06 | $-0.46 | -0.44% | 212,043 | $104.41 | $103.94 $105.20 |
| Aug 27, 2026 | $103.89 | $104.68 | $103.62 | $104.52 | +$1.56 | +1.52% | 197,135 | $104.24 | $103.62 $104.68 |
| Aug 26, 2026 | $102.97 | $103.24 | $102.55 | $102.96 | $-0.05 | -0.05% | 106,155 | $102.90 | $102.55 $103.24 |
| Aug 25, 2026 | $102.95 | $103.36 | $102.50 | $103.01 | +$0.61 | +0.60% | 119,419 | $102.93 | $102.50 $103.36 |
| Aug 24, 2026 | $102.73 | $102.86 | $102.08 | $102.40 | $-0.74 | -0.72% | 154,186 | $102.53 | $102.08 $102.86 |