Fidelity Nasdaq Composite Index ETF

ONEQ
🏛️ usa →
88.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.00 78.00 77.90 77.90 16.3K
09:31 77.90 77.98 77.90 77.98 2.3K
09:32 78.00 78.00 77.98 77.98 5.8K
09:33 77.88 77.88 77.88 77.88 0.4K
09:34 77.85 77.91 77.85 77.91 2.4K
09:35 77.91 77.91 77.91 77.91 1.9K
09:36 77.95 77.95 77.95 77.95 0.8K
09:38 77.99 77.99 77.99 77.99 0.1K
09:39 78.00 78.00 78.00 78.00 0.3K
09:40 77.97 77.97 77.97 77.97 0.7K
09:41 78.02 78.04 77.98 78.04 1.2K
09:42 78.03 78.10 78.03 78.10 0.8K
09:43 78.04 78.04 78.04 78.04 0.2K
09:45 78.02 78.04 77.98 77.98 1.8K
09:47 78.10 78.10 78.10 78.10 0.2K
09:49 78.05 78.05 78.05 78.05 0.8K
09:50 78.00 78.00 78.00 78.00 1.0K
09:51 77.99 78.06 77.99 78.06 5.5K
09:52 77.97 77.97 77.97 77.97 2.7K
09:54 78.05 78.05 77.99 77.99 0.8K
09:56 77.96 77.96 77.96 77.96 1.2K
10:00 78.07 78.07 77.86 77.86 7.6K
10:01 77.99 77.99 77.99 77.99 0.4K
10:05 78.03 78.03 78.03 78.03 1.5K
10:06 77.98 77.98 77.98 77.98 1.6K
10:07 77.99 77.99 77.99 77.99 0.3K
10:08 77.93 77.93 77.93 77.93 1.4K
10:09 77.93 77.93 77.93 77.93 0.3K
10:10 77.77 77.77 77.77 77.77 1.2K
10:11 77.78 77.82 77.78 77.82 2.5K
10:14 77.90 77.90 77.90 77.90 0.3K
10:16 77.90 77.90 77.90 77.90 0.7K
10:17 77.92 77.92 77.92 77.92 1.8K
10:18 78.04 78.04 78.04 78.04 0.4K
10:19 77.99 77.99 77.99 77.99 0.2K
10:22 77.99 78.06 77.99 78.06 0.4K
10:24 78.02 78.02 78.02 78.02 0.1K
10:25 78.10 78.10 77.96 77.96 0.3K
10:26 78.04 78.04 78.04 78.04 0.4K
10:27 78.04 78.04 78.04 78.04 0.2K
10:28 77.93 77.93 77.93 77.93 0.3K
10:29 77.93 77.93 77.93 77.93 1.4K
10:31 78.04 78.04 78.04 78.04 1.1K
10:32 78.03 78.03 78.03 78.03 0.1K
10:33 77.94 77.94 77.94 77.94 1.7K
10:35 78.10 78.10 78.04 78.10 5.4K
10:36 77.98 77.98 77.98 77.98 0.7K
10:37 78.04 78.04 78.04 78.04 0.1K
10:38 78.10 78.10 77.96 77.96 0.6K
10:39 78.03 78.03 78.03 78.03 2.3K
10:40 78.03 78.08 78.03 78.08 3.9K
10:42 78.05 78.05 78.05 78.05 2.5K
10:43 78.13 78.13 78.09 78.09 0.4K
10:44 78.10 78.10 78.10 78.10 0.1K
10:45 78.06 78.11 78.06 78.11 0.9K
10:48 78.08 78.08 78.08 78.08 0.3K
10:49 78.09 78.09 78.09 78.09 0.4K
10:52 78.12 78.12 78.03 78.03 5.7K
10:54 78.02 78.07 78.02 78.07 0.8K
10:58 78.06 78.06 78.06 78.06 0.1K
10:59 78.12 78.12 78.12 78.12 0.8K
11:00 78.14 78.14 78.01 78.01 1.0K
11:01 78.07 78.08 78.07 78.08 3.9K
11:07 78.13 78.14 78.13 78.14 0.4K
11:09 78.20 78.20 78.20 78.20 0.3K
11:11 78.15 78.15 78.15 78.15 2.9K
11:14 78.18 78.18 78.18 78.18 0.4K
11:17 78.20 78.20 78.20 78.20 0.5K
11:18 78.17 78.18 78.15 78.18 2.6K
11:19 78.15 78.17 78.15 78.17 1.3K
11:20 78.14 78.14 78.14 78.14 1.0K
11:22 78.20 78.20 78.20 78.20 5.0K
11:24 78.22 78.22 78.16 78.16 0.5K
11:28 78.16 78.21 78.16 78.21 0.3K
11:30 78.21 78.21 78.21 78.21 0.7K
11:37 78.28 78.28 78.20 78.20 21.5K
11:38 78.20 78.20 78.20 78.20 0.8K
11:39 78.22 78.22 78.22 78.22 0.3K
11:40 78.20 78.20 78.19 78.19 0.7K
11:42 78.26 78.26 78.21 78.24 1.6K
11:43 78.25 78.25 78.25 78.25 0.2K
11:44 78.22 78.22 78.22 78.22 0.3K
11:46 78.25 78.25 78.25 78.25 0.2K
11:47 78.23 78.27 78.22 78.27 2.0K
11:48 78.21 78.21 78.21 78.21 0.2K
11:50 78.27 78.27 78.27 78.27 0.3K
11:51 78.23 78.23 78.23 78.23 0.3K
11:55 78.20 78.20 78.20 78.20 0.4K
11:56 78.20 78.20 78.20 78.20 0.4K
11:58 78.17 78.17 78.17 78.17 0.2K
11:59 78.14 78.14 78.14 78.14 0.6K
12:02 78.18 78.18 78.18 78.18 0.2K
12:03 78.19 78.19 78.19 78.19 0.2K
12:06 78.18 78.25 78.18 78.25 0.8K
12:07 78.23 78.23 78.23 78.23 0.5K
12:09 78.20 78.20 78.20 78.20 0.2K
12:10 78.20 78.20 78.20 78.20 0.3K
12:12 78.18 78.18 78.18 78.18 0.3K
12:13 78.16 78.16 78.15 78.15 1.7K
12:23 78.21 78.21 78.21 78.21 0.1K
12:24 78.23 78.23 78.23 78.23 1.3K
12:27 78.31 78.31 78.31 78.31 0.9K
12:36 78.28 78.28 78.28 78.28 1.4K
12:45 78.40 78.40 78.40 78.40 1.0K
12:53 78.32 78.32 78.32 78.32 0.1K
12:54 78.32 78.32 78.32 78.32 0.4K
12:56 78.30 78.32 78.30 78.32 1.1K
12:57 78.32 78.32 78.32 78.32 0.4K
13:00 78.32 78.32 78.32 78.32 0.1K
13:01 78.31 78.32 78.31 78.32 0.6K
13:02 78.40 78.40 78.40 78.40 0.2K
13:03 78.33 78.33 78.33 78.33 0.4K
13:05 78.34 78.34 78.34 78.34 0.6K
13:08 78.34 78.34 78.34 78.34 0.2K
13:09 78.26 78.26 78.26 78.26 0.1K
13:10 78.31 78.31 78.30 78.30 0.4K
13:11 78.33 78.33 78.32 78.32 3.0K
13:18 78.29 78.29 78.29 78.29 0.1K
13:19 78.33 78.33 78.33 78.33 0.1K
13:20 78.30 78.30 78.30 78.30 0.3K
13:24 78.27 78.27 78.27 78.27 1.4K
13:30 78.23 78.23 78.23 78.23 3.3K
13:35 78.27 78.27 78.27 78.27 0.1K
13:36 78.24 78.24 78.24 78.24 0.1K
13:37 78.29 78.33 78.29 78.33 0.6K
13:41 78.32 78.32 78.32 78.32 0.8K
13:44 78.33 78.33 78.33 78.33 0.2K
13:46 78.34 78.34 78.34 78.34 0.4K
13:50 78.37 78.37 78.37 78.37 0.4K
13:57 78.37 78.39 78.37 78.39 0.7K
14:00 78.38 78.38 78.37 78.36 0.8K
14:02 78.37 78.38 78.37 78.38 3.6K
14:06 78.38 78.38 78.38 78.38 0.3K
14:13 78.37 78.37 78.37 78.36 0.5K
14:22 78.38 78.38 78.38 78.38 0.4K
14:28 78.35 78.35 78.35 78.35 1.5K
14:31 78.33 78.33 78.33 78.33 1.2K
14:34 78.28 78.28 78.28 78.28 0.3K
14:39 78.32 78.32 78.32 78.32 0.3K
14:43 78.37 78.37 78.36 78.36 1.4K
14:47 78.35 78.35 78.35 78.35 0.3K
14:49 78.37 78.37 78.37 78.37 0.1K
14:51 78.35 78.36 78.35 78.36 1.0K
14:55 78.31 78.36 78.31 78.34 1.5K
14:59 78.41 78.41 78.41 78.41 0.3K
15:01 78.40 78.40 78.40 78.40 0.2K
15:02 78.43 78.43 78.43 78.43 0.1K
15:03 78.43 78.43 78.43 78.43 0.4K
15:04 78.34 78.34 78.34 78.34 0.4K
15:06 78.44 78.44 78.41 78.41 0.4K
15:07 78.42 78.42 78.42 78.42 0.3K
15:09 78.41 78.41 78.41 78.41 0.4K
15:12 78.41 78.41 78.41 78.41 0.8K
15:13 78.38 78.38 78.38 78.38 0.4K
15:14 78.41 78.41 78.41 78.41 0.3K
15:16 78.39 78.39 78.36 78.36 1.1K
15:18 78.40 78.42 78.40 78.42 0.4K
15:20 78.38 78.40 78.38 78.40 1.4K
15:21 78.39 78.39 78.35 78.37 6.3K
15:23 78.38 78.40 78.36 78.40 2.1K
15:24 78.38 78.40 78.35 78.40 2.2K
15:26 78.37 78.37 78.37 78.37 0.3K
15:27 78.34 78.34 78.34 78.34 0.2K
15:29 78.35 78.35 78.33 78.33 0.7K
15:30 78.33 78.33 78.33 78.33 0.2K
15:31 78.32 78.35 78.32 78.35 0.3K
15:32 78.33 78.33 78.33 78.33 0.4K
15:33 78.33 78.33 78.33 78.33 0.2K
15:35 78.32 78.32 78.32 78.32 0.2K
15:36 78.33 78.33 78.33 78.33 0.3K
15:37 78.36 78.37 78.36 78.37 0.3K
15:38 78.33 78.33 78.33 78.33 0.3K
15:39 78.34 78.34 78.34 78.34 0.3K
15:40 78.34 78.34 78.34 78.34 0.2K
15:41 78.38 78.38 78.33 78.33 8.9K
15:43 78.34 78.34 78.31 78.31 0.4K
15:45 78.34 78.34 78.34 78.33 0.5K
15:46 78.28 78.28 78.28 78.28 0.3K
15:48 78.37 78.37 78.31 78.31 6.5K
15:51 78.37 78.37 78.37 78.37 0.3K
15:52 78.30 78.30 78.30 78.30 0.7K
15:53 78.39 78.39 78.39 78.39 0.3K
15:54 78.44 78.44 78.36 78.36 1.0K
15:55 78.35 78.35 78.31 78.31 1.6K
15:58 78.32 78.32 78.32 78.32 1.3K
15:59 78.27 78.27 78.27 78.27 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available