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 83.25 83.25 83.25 83.25 7.1K
09:33 83.06 83.06 83.06 83.06 1.5K
09:34 83.30 83.30 83.30 83.30 0.5K
09:38 83.30 83.30 83.21 83.21 1.1K
09:39 83.25 83.25 83.25 83.25 0.4K
09:40 83.25 83.25 83.25 83.25 0.3K
09:41 83.31 83.31 83.25 83.25 0.8K
09:43 83.21 83.21 83.20 83.20 0.2K
09:44 83.26 83.26 83.18 83.18 0.4K
09:45 83.30 83.30 83.30 83.30 0.2K
09:46 83.34 83.34 83.34 83.34 0.2K
09:47 83.32 83.32 83.32 83.32 0.3K
09:50 83.24 83.24 83.24 83.24 0.2K
09:51 83.15 83.15 83.15 83.15 0.2K
09:53 83.25 83.25 83.25 83.25 0.5K
09:56 83.15 83.15 83.15 83.15 0.2K
09:57 83.12 83.12 83.12 83.12 0.7K
09:58 83.27 83.27 83.27 83.27 0.4K
09:59 83.20 83.20 83.20 83.20 0.2K
10:00 83.37 83.37 83.37 83.37 0.2K
10:01 83.20 83.20 83.20 83.20 0.9K
10:03 83.27 83.27 83.20 83.20 0.9K
10:04 83.22 83.22 83.22 83.22 0.7K
10:05 83.27 83.27 83.27 83.27 0.7K
10:06 83.17 83.17 83.17 83.17 0.1K
10:08 83.28 83.28 83.28 83.28 1.5K
10:09 83.30 83.30 83.21 83.21 0.8K
10:12 83.21 83.21 83.10 83.10 1.0K
10:13 83.20 83.20 83.20 83.20 0.6K
10:14 83.20 83.20 83.20 83.20 0.2K
10:16 83.18 83.18 83.18 83.17 0.4K
10:19 83.25 83.28 83.25 83.28 0.6K
10:23 83.25 83.25 83.25 83.25 0.5K
10:25 83.30 83.30 83.30 83.30 1.1K
10:31 83.35 83.35 83.32 83.32 0.4K
10:32 83.35 83.46 83.29 83.46 0.8K
10:34 83.46 83.46 83.46 83.46 0.5K
10:37 83.42 83.42 83.42 83.42 0.2K
10:38 83.42 83.42 83.42 83.42 0.2K
10:39 83.42 83.42 83.42 83.42 0.7K
10:40 83.42 83.42 83.42 83.42 0.3K
10:41 83.42 83.42 83.35 83.35 1.5K
10:43 83.31 83.41 83.31 83.41 0.4K
10:44 83.38 83.38 83.38 83.38 0.3K
10:45 83.32 83.32 83.32 83.32 0.2K
10:46 83.38 83.38 83.38 83.38 1.0K
10:47 83.41 83.41 83.41 83.41 0.2K
10:51 83.41 83.41 83.41 83.41 0.2K
10:52 83.38 83.38 83.38 83.38 0.4K
10:55 83.38 83.38 83.38 83.38 0.8K
10:56 83.36 83.36 83.36 83.36 0.2K
10:59 83.33 83.33 83.33 83.33 0.1K
11:00 83.31 83.31 83.31 83.31 0.8K
11:03 83.28 83.28 83.28 83.28 1.8K
11:04 83.26 83.26 83.26 83.26 0.1K
11:05 83.35 83.35 83.35 83.35 1.3K
11:06 83.28 83.28 83.28 83.28 0.3K
11:11 83.21 83.21 83.21 83.21 0.4K
11:13 83.23 83.23 83.23 83.23 0.4K
11:15 83.21 83.21 83.21 83.21 0.9K
11:20 83.25 83.25 83.25 83.25 0.3K
11:22 83.21 83.25 83.21 83.25 0.6K
11:23 83.20 83.20 83.20 83.20 0.7K
11:27 83.31 83.31 83.31 83.31 1.0K
11:28 83.31 83.31 83.31 83.31 0.2K
11:30 83.31 83.31 83.27 83.26 0.4K
11:32 83.20 83.20 83.20 83.20 0.5K
11:39 83.20 83.20 83.20 83.20 0.3K
11:40 83.23 83.24 83.23 83.24 1.0K
11:41 83.18 83.25 83.18 83.25 1.8K
11:42 83.19 83.19 83.19 83.19 0.2K
11:43 83.20 83.20 83.20 83.20 0.4K
11:49 83.28 83.28 83.25 83.25 1.1K
11:50 83.25 83.25 83.25 83.25 0.1K
11:51 83.26 83.26 83.26 83.26 0.3K
11:52 83.28 83.28 83.23 83.23 0.5K
11:53 83.25 83.25 83.25 83.25 0.8K
11:54 83.29 83.29 83.29 83.29 0.1K
11:55 83.33 83.33 83.33 83.33 0.1K
11:57 83.29 83.29 83.29 83.29 0.6K
11:59 83.37 83.37 83.37 83.37 5.0K
12:00 83.37 83.37 83.37 83.37 3.8K
12:02 83.28 83.28 83.28 83.28 0.2K
12:05 83.33 83.33 83.31 83.31 0.8K
12:06 83.29 83.29 83.28 83.28 1.5K
12:12 83.29 83.29 83.29 83.29 0.1K
12:14 83.37 83.37 83.37 83.37 0.7K
12:17 83.39 83.39 83.38 83.38 1.2K
12:18 83.39 83.39 83.39 83.39 0.4K
12:20 83.40 83.40 83.40 83.40 0.4K
12:21 83.40 83.43 83.38 83.43 4.4K
12:22 83.43 83.43 83.43 83.43 0.2K
12:23 83.38 83.38 83.38 83.38 0.3K
12:24 83.37 83.37 83.37 83.37 0.4K
12:25 83.43 83.43 83.43 83.43 3.7K
12:28 83.38 83.38 83.36 83.36 0.7K
12:30 83.37 83.37 83.37 83.37 0.5K
12:31 83.34 83.34 83.34 83.34 0.5K
12:32 83.41 83.41 83.41 83.41 0.2K
12:39 83.36 83.36 83.36 83.36 0.8K
12:41 83.35 83.35 83.35 83.35 0.5K
12:42 83.33 83.33 83.33 83.33 0.3K
12:45 83.30 83.30 83.30 83.30 0.2K
12:46 83.38 83.38 83.38 83.38 0.4K
12:47 83.38 83.38 83.38 83.38 0.6K
12:57 83.38 83.38 83.38 83.38 0.1K
12:59 83.34 83.34 83.34 83.34 0.3K
13:01 83.38 83.40 83.37 83.40 2.5K
13:10 83.32 83.32 83.32 83.32 0.3K
13:14 83.40 83.40 83.40 83.40 0.5K
13:15 83.40 83.40 83.40 83.40 4.8K
13:16 83.39 83.39 83.39 83.39 0.3K
13:21 83.40 83.40 83.37 83.37 2.7K
13:24 83.31 83.35 83.31 83.35 2.9K
13:33 83.39 83.39 83.39 83.39 0.1K
13:34 83.39 83.39 83.39 83.39 0.4K
13:36 83.37 83.37 83.33 83.33 1.3K
13:38 83.39 83.39 83.39 83.39 0.2K
13:39 83.41 83.41 83.41 83.41 0.5K
13:42 83.41 83.41 83.41 83.41 0.2K
13:45 83.44 83.44 83.44 83.44 0.2K
13:47 83.37 83.37 83.37 83.37 0.4K
13:49 83.35 83.35 83.35 83.35 0.5K
13:50 83.39 83.39 83.39 83.39 0.3K
13:53 83.39 83.39 83.38 83.38 0.4K
13:55 83.40 83.40 83.40 83.40 0.2K
13:59 83.40 83.40 83.40 83.40 0.8K
14:01 83.38 83.38 83.38 83.38 1.5K
14:02 83.38 83.38 83.38 83.38 0.6K
14:10 83.44 83.44 83.44 83.44 0.6K
14:11 83.51 83.51 83.51 83.51 3.3K
14:18 83.34 83.34 83.34 83.34 1.0K
14:26 83.45 83.45 83.45 83.45 0.2K
14:27 83.42 83.50 83.42 83.45 0.3K
14:28 83.45 83.45 83.45 83.45 0.4K
14:29 83.46 83.46 83.44 83.44 0.8K
14:30 83.44 83.44 83.44 83.44 0.6K
14:31 83.47 83.49 83.47 83.49 1.1K
14:35 83.53 83.53 83.53 83.53 0.5K
14:36 83.48 83.48 83.48 83.48 0.1K
14:37 83.57 83.57 83.57 83.57 0.2K
14:38 83.47 83.47 83.47 83.47 0.5K
14:39 83.49 83.49 83.42 83.42 1.5K
14:45 83.42 83.42 83.42 83.42 0.1K
14:46 83.45 83.45 83.45 83.45 0.6K
14:49 83.33 83.33 83.33 83.33 0.3K
14:50 83.19 83.19 83.19 83.19 0.6K
14:51 83.29 83.31 83.22 83.31 1.2K
14:53 83.22 83.22 83.22 83.22 0.4K
14:54 83.23 83.24 83.19 83.19 1.2K
14:55 83.15 83.15 83.15 83.15 0.5K
14:56 83.07 83.07 83.07 83.07 0.3K
14:57 83.00 83.00 83.00 83.00 1.5K
14:58 83.04 83.04 82.98 82.98 3.4K
14:59 82.97 82.97 82.86 82.92 10.2K
15:00 82.80 82.81 82.75 82.81 5.1K
15:02 82.91 82.98 82.91 82.98 5.5K
15:03 82.97 82.97 82.93 82.93 0.8K
15:04 82.85 82.85 82.76 82.76 1.0K
15:06 82.76 82.81 82.76 82.79 1.4K
15:09 82.91 82.91 82.91 82.91 0.4K
15:11 82.94 82.94 82.94 82.93 0.6K
15:13 82.94 83.00 82.94 83.00 0.4K
15:14 83.05 83.10 83.05 83.10 1.4K
15:16 83.07 83.07 83.07 83.07 0.9K
15:18 83.00 83.00 83.00 83.00 0.8K
15:21 82.98 82.98 82.98 82.98 0.5K
15:22 83.02 83.02 83.02 83.02 1.3K
15:23 82.99 82.99 82.99 82.99 1.1K
15:28 82.82 82.82 82.82 82.82 0.5K
15:30 82.92 82.92 82.90 82.92 0.6K
15:31 82.95 82.95 82.95 82.95 0.3K
15:34 82.86 82.86 82.85 82.85 13.0K
15:35 82.86 82.86 82.86 82.86 0.2K
15:37 82.99 82.99 82.90 82.90 1.2K
15:38 82.83 82.83 82.83 82.83 0.3K
15:39 82.91 82.91 82.91 82.91 0.3K
15:40 82.82 82.82 82.82 82.82 0.8K
15:41 82.83 82.97 82.83 82.97 0.4K
15:45 82.89 82.92 82.89 82.92 1.4K
15:46 82.92 82.96 82.92 82.96 0.3K
15:48 82.96 82.96 82.96 82.96 1.1K
15:51 82.98 83.02 82.98 83.02 22.3K
15:52 83.02 83.02 83.02 83.02 0.4K
15:53 82.99 82.99 82.95 82.95 13.4K
15:55 83.03 83.06 83.03 83.06 0.5K
15:56 83.14 83.14 83.14 83.14 0.4K
15:57 83.10 83.20 83.10 83.20 1.0K
15:58 83.15 83.16 83.15 83.16 0.4K
15:59 83.11 83.23 83.11 83.21 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available