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 82.37 82.47 82.37 82.47 16.4K
09:31 82.41 82.41 82.41 82.41 0.5K
09:32 82.50 82.50 82.50 82.50 1.0K
09:33 82.45 82.45 82.45 82.45 0.1K
09:34 82.46 82.46 82.45 82.45 1.0K
09:35 82.45 82.55 82.45 82.55 0.6K
09:36 82.56 82.56 82.56 82.56 0.6K
09:38 82.50 82.50 82.50 82.50 0.2K
09:39 82.60 82.60 82.60 82.60 1.1K
09:42 82.65 82.65 82.61 82.61 4.4K
09:43 82.61 82.63 82.58 82.58 1.4K
09:44 82.64 82.64 82.64 82.64 0.7K
09:45 82.69 82.69 82.58 82.58 1.4K
09:46 82.80 82.81 82.79 82.79 1.1K
09:49 82.80 82.80 82.80 82.80 0.1K
09:50 82.79 82.80 82.79 82.79 7.0K
09:51 82.80 82.80 82.80 82.80 0.6K
09:52 82.85 82.85 82.85 82.85 1.2K
09:54 82.81 82.81 82.81 82.81 0.2K
09:56 82.83 82.87 82.83 82.87 1.5K
09:57 82.82 82.82 82.82 82.82 0.3K
09:58 82.74 82.74 82.74 82.74 0.1K
10:00 82.80 82.87 82.80 82.85 0.7K
10:05 82.82 82.82 82.82 82.82 0.1K
10:06 82.86 82.86 82.86 82.86 0.1K
10:07 82.80 82.80 82.80 82.80 0.3K
10:10 82.88 82.88 82.72 82.72 0.7K
10:11 82.81 82.81 82.81 82.81 0.4K
10:12 82.89 82.89 82.89 82.89 0.1K
10:13 82.82 82.88 82.82 82.88 0.4K
10:15 82.87 82.87 82.79 82.79 0.4K
10:17 82.84 82.84 82.79 82.80 1.2K
10:18 82.81 82.81 82.81 82.81 0.2K
10:19 82.82 82.82 82.78 82.78 0.8K
10:21 82.90 82.90 82.90 82.90 1.2K
10:22 82.86 82.86 82.86 82.86 1.5K
10:23 82.94 82.94 82.89 82.89 1.5K
10:24 82.85 82.85 82.85 82.85 0.3K
10:25 82.85 82.85 82.85 82.85 8.2K
10:28 82.90 82.90 82.90 82.90 0.2K
10:29 82.90 82.90 82.87 82.87 1.3K
10:30 82.87 82.87 82.87 82.87 0.3K
10:31 82.90 82.90 82.90 82.90 0.5K
10:34 82.93 82.93 82.86 82.86 2.5K
10:36 82.88 82.88 82.86 82.86 1.6K
10:37 82.86 82.86 82.86 82.86 0.4K
10:38 82.86 82.86 82.86 82.86 0.5K
10:44 82.84 82.84 82.84 82.84 0.4K
10:45 82.77 82.77 82.77 82.77 3.3K
10:46 82.78 82.79 82.78 82.79 1.4K
10:48 82.83 82.83 82.83 82.83 0.2K
10:49 82.73 82.73 82.73 82.73 0.4K
10:51 82.74 82.74 82.74 82.74 0.1K
10:52 82.81 82.81 82.81 82.81 0.7K
10:54 82.81 82.81 82.78 82.78 0.3K
10:55 82.78 82.78 82.78 82.78 1.5K
10:56 82.82 82.82 82.82 82.82 0.3K
10:57 82.82 82.82 82.82 82.82 0.1K
10:58 82.81 82.81 82.81 82.81 0.8K
11:02 82.78 82.78 82.78 82.78 1.0K
11:03 82.75 82.83 82.75 82.83 0.4K
11:05 82.80 82.80 82.80 82.80 0.5K
11:07 82.77 82.77 82.77 82.77 1.3K
11:09 82.71 82.71 82.71 82.71 1.3K
11:10 82.77 82.77 82.77 82.77 1.0K
11:11 82.72 82.72 82.72 82.72 0.3K
11:14 82.80 82.80 82.80 82.80 0.5K
11:16 82.77 82.80 82.77 82.80 0.7K
11:20 82.69 82.69 82.69 82.69 2.3K
11:22 82.77 82.77 82.77 82.77 0.2K
11:24 82.80 82.80 82.76 82.76 28.1K
11:28 82.73 82.73 82.73 82.73 0.6K
11:30 82.80 82.80 82.80 82.80 0.2K
11:31 82.78 82.78 82.78 82.78 0.7K
11:34 82.78 82.78 82.78 82.78 1.3K
11:39 82.82 82.82 82.82 82.82 0.4K
11:40 82.82 82.82 82.79 82.79 34.4K
11:44 82.78 82.78 82.78 82.78 0.1K
11:45 82.78 82.78 82.78 82.78 0.3K
11:46 82.75 82.75 82.75 82.75 0.6K
11:47 82.78 82.78 82.78 82.78 0.2K
11:48 82.75 82.81 82.75 82.81 0.3K
11:49 82.76 82.76 82.76 82.76 0.2K
11:50 82.80 82.80 82.80 82.80 3.6K
11:54 82.78 82.78 82.75 82.75 2.4K
11:56 82.75 82.75 82.73 82.73 2.0K
11:57 82.70 82.70 82.68 82.68 1.5K
11:58 82.71 82.71 82.68 82.68 1.0K
12:00 82.68 82.69 82.68 82.69 1.0K
12:01 82.64 82.69 82.64 82.69 4.1K
12:02 82.69 82.69 82.69 82.69 0.2K
12:03 82.74 82.74 82.74 82.74 0.6K
12:04 82.74 82.74 82.74 82.74 2.6K
12:06 82.71 82.71 82.71 82.71 0.2K
12:07 82.69 82.69 82.69 82.69 2.4K
12:08 82.69 82.69 82.63 82.66 0.8K
12:09 82.64 82.64 82.61 82.61 0.9K
12:12 82.62 82.64 82.62 82.64 1.7K
12:13 82.64 82.64 82.60 82.60 3.3K
12:14 82.61 82.61 82.61 82.61 0.3K
12:21 82.61 82.61 82.61 82.61 0.5K
12:23 82.58 82.58 82.58 82.58 0.3K
12:32 82.68 82.68 82.68 82.68 2.5K
12:33 82.69 82.72 82.69 82.72 0.7K
12:36 82.74 82.74 82.74 82.74 0.5K
12:38 82.68 82.68 82.68 82.68 0.4K
12:40 82.70 82.70 82.68 82.68 0.6K
12:42 82.69 82.69 82.69 82.69 0.4K
12:45 82.70 82.70 82.70 82.70 0.6K
12:46 82.71 82.71 82.70 82.70 0.2K
12:48 82.71 82.71 82.71 82.71 0.1K
12:49 82.73 82.73 82.73 82.73 0.5K
12:52 82.75 82.75 82.75 82.75 0.7K
12:54 82.77 82.77 82.77 82.77 0.3K
12:56 82.81 82.81 82.81 82.81 0.3K
12:57 82.77 82.77 82.77 82.77 0.3K
12:58 82.78 82.78 82.78 82.78 0.6K
13:04 82.74 82.76 82.74 82.76 0.6K
13:07 82.78 82.78 82.78 82.78 0.2K
13:08 82.74 82.74 82.74 82.74 0.3K
13:12 82.80 82.80 82.80 82.80 0.4K
13:14 82.80 82.80 82.80 82.80 0.3K
13:16 82.81 82.81 82.81 82.81 0.1K
13:18 82.79 82.79 82.79 82.79 0.5K
13:20 82.83 82.83 82.83 82.83 1.7K
13:21 82.81 82.84 82.81 82.84 0.5K
13:27 82.81 82.81 82.81 82.81 0.1K
13:28 82.80 82.80 82.77 82.77 0.7K
13:30 82.80 82.80 82.80 82.80 0.6K
13:31 82.82 82.82 82.82 82.82 0.9K
13:37 82.80 82.80 82.80 82.80 0.2K
13:38 82.78 82.78 82.78 82.78 0.2K
13:42 82.81 82.81 82.81 82.81 0.1K
13:43 82.78 82.78 82.78 82.78 2.1K
13:46 82.75 82.75 82.75 82.75 1.1K
13:49 82.83 82.83 82.83 82.83 3.0K
13:54 82.81 82.81 82.81 82.81 0.6K
13:55 82.80 82.80 82.75 82.79 1.4K
13:56 82.80 82.80 82.80 82.80 0.3K
14:00 82.80 82.80 82.75 82.75 1.3K
14:01 82.77 82.77 82.77 82.77 0.8K
14:02 82.76 82.77 82.76 82.75 1.0K
14:04 82.80 82.80 82.80 82.80 0.2K
14:05 82.74 82.80 82.74 82.80 0.6K
14:06 82.80 82.80 82.80 82.80 0.3K
14:07 82.77 82.77 82.77 82.77 1.1K
14:13 82.70 82.74 82.70 82.74 0.3K
14:15 82.77 82.77 82.77 82.77 1.2K
14:17 82.79 82.79 82.79 82.79 0.4K
14:22 82.79 82.79 82.79 82.79 0.1K
14:26 82.78 82.78 82.78 82.78 0.1K
14:29 82.76 82.78 82.76 82.78 0.3K
14:30 82.79 82.79 82.79 82.79 0.1K
14:31 82.81 82.81 82.81 82.81 0.2K
14:32 82.80 82.80 82.80 82.80 0.5K
14:37 82.76 82.76 82.76 82.76 0.4K
14:38 82.76 82.76 82.76 82.76 0.3K
14:40 82.77 82.77 82.77 82.77 1.6K
14:41 82.76 82.76 82.76 82.76 0.1K
14:43 82.73 82.79 82.73 82.79 0.3K
14:44 82.74 82.74 82.74 82.74 0.1K
14:45 82.71 82.72 82.71 82.72 0.5K
14:47 82.74 82.74 82.70 82.70 1.0K
14:48 82.72 82.72 82.72 82.72 1.1K
14:50 82.68 82.73 82.68 82.73 1.1K
14:51 82.69 82.69 82.69 82.69 0.4K
14:52 82.74 82.74 82.74 82.74 0.6K
14:57 82.67 82.67 82.67 82.67 0.2K
14:59 82.70 82.70 82.70 82.70 0.3K
15:04 82.66 82.66 82.66 82.66 1.3K
15:06 82.68 82.68 82.65 82.65 0.7K
15:09 82.65 82.65 82.63 82.63 0.4K
15:10 82.60 82.60 82.58 82.59 0.5K
15:11 82.64 82.64 82.64 82.64 0.1K
15:12 82.56 82.56 82.56 82.56 0.1K
15:13 82.60 82.60 82.60 82.60 0.5K
15:14 82.62 82.62 82.62 82.62 0.9K
15:15 82.63 82.63 82.63 82.63 0.3K
15:18 82.66 82.66 82.62 82.61 0.6K
15:19 82.59 82.59 82.59 82.59 1.3K
15:21 82.60 82.60 82.60 82.60 0.2K
15:22 82.61 82.61 82.61 82.61 0.7K
15:24 82.61 82.61 82.61 82.61 0.2K
15:26 82.60 82.60 82.60 82.60 0.4K
15:30 82.61 82.61 82.61 82.61 0.2K
15:32 82.64 82.64 82.64 82.64 0.7K
15:36 82.59 82.63 82.59 82.63 1.6K
15:37 82.60 82.60 82.60 82.60 0.3K
15:42 82.59 82.59 82.59 82.59 0.6K
15:45 82.55 82.55 82.55 82.55 0.3K
15:49 82.54 82.54 82.54 82.54 0.4K
15:50 82.54 82.54 82.54 82.54 0.4K
15:52 82.52 82.52 82.52 82.52 0.2K
15:53 82.52 82.57 82.52 82.57 0.5K
15:55 82.50 82.50 82.50 82.50 0.2K
15:56 82.50 82.50 82.49 82.49 1.5K
15:58 82.53 82.53 82.53 82.53 0.1K
15:59 82.44 82.53 82.44 82.53 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available