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 81.88 82.02 81.76 81.89 73.5K
09:31 81.91 82.03 81.91 82.03 1.2K
09:32 81.88 81.98 81.88 81.98 1.1K
09:33 81.76 81.86 81.76 81.86 1.2K
09:34 81.85 81.85 81.80 81.80 3.2K
09:36 81.84 81.84 81.84 81.83 1.5K
09:37 81.71 81.71 81.71 81.71 0.3K
09:38 81.76 81.86 81.76 81.86 0.7K
09:39 81.86 81.86 81.76 81.76 1.6K
09:40 81.67 81.67 81.67 81.67 0.5K
09:41 81.64 81.64 81.62 81.62 1.7K
09:42 81.52 81.52 81.50 81.50 3.3K
09:43 81.53 81.53 81.47 81.53 4.4K
09:44 81.40 81.52 81.39 81.39 1.6K
09:45 81.41 81.41 81.30 81.31 13.7K
09:46 81.30 81.30 81.30 81.30 3.1K
09:47 81.36 81.41 81.36 81.36 3.6K
09:48 81.33 81.33 81.29 81.29 0.7K
09:49 81.25 81.28 81.25 81.28 1.8K
09:50 81.18 81.34 81.15 81.25 3.5K
09:51 81.20 81.38 81.20 81.38 0.9K
09:52 81.25 81.25 81.25 81.25 1.0K
09:54 81.35 81.35 81.35 81.35 3.7K
09:55 81.29 81.29 81.25 81.25 0.6K
09:56 81.32 81.33 81.32 81.33 0.6K
09:57 81.26 81.34 81.26 81.34 1.3K
09:58 81.29 81.29 81.29 81.29 1.0K
09:59 81.26 81.29 81.26 81.29 2.1K
10:00 81.39 81.63 81.19 81.19 1.8K
10:01 81.21 81.21 80.98 80.98 6.8K
10:02 81.07 81.07 80.90 80.90 1.6K
10:03 80.97 81.07 80.97 81.07 2.1K
10:04 81.13 81.14 81.11 81.14 2.2K
10:05 81.09 81.09 81.09 81.09 0.8K
10:06 81.14 81.20 81.14 81.20 1.1K
10:07 81.15 81.18 81.15 81.18 0.8K
10:08 81.26 81.28 81.18 81.18 1.2K
10:09 81.26 81.32 81.26 81.32 1.6K
10:10 81.41 81.41 81.40 81.40 0.8K
10:11 81.48 81.48 81.40 81.40 1.3K
10:12 81.43 81.43 81.43 81.43 0.4K
10:13 81.40 81.55 81.40 81.55 1.1K
10:14 81.50 81.50 81.49 81.49 0.4K
10:15 81.46 81.46 81.46 81.46 2.3K
10:16 81.43 81.55 81.43 81.53 3.8K
10:17 81.56 81.58 81.56 81.56 0.8K
10:18 81.56 81.64 81.56 81.59 1.8K
10:19 81.60 81.64 81.51 81.51 0.7K
10:20 81.51 81.60 81.51 81.57 2.8K
10:21 81.59 81.59 81.55 81.55 1.2K
10:22 81.51 81.51 81.50 81.50 0.7K
10:23 81.47 81.57 81.47 81.57 1.0K
10:24 81.49 81.57 81.49 81.57 1.2K
10:25 81.57 81.57 81.55 81.55 0.5K
10:26 81.52 81.52 81.52 81.52 0.8K
10:27 81.66 81.66 81.66 81.66 0.2K
10:28 81.65 81.69 81.64 81.64 1.1K
10:29 81.69 81.69 81.62 81.65 1.5K
10:30 81.63 81.65 81.63 81.65 1.1K
10:31 81.71 81.71 81.66 81.66 1.0K
10:32 81.67 81.72 81.59 81.72 3.0K
10:34 81.74 81.74 81.72 81.74 1.8K
10:35 81.71 81.73 81.69 81.69 0.5K
10:36 81.72 81.72 81.72 81.72 0.3K
10:37 81.79 81.79 81.71 81.71 0.9K
10:38 81.71 81.71 81.65 81.65 1.9K
10:39 81.63 81.68 81.55 81.55 4.6K
10:40 81.63 81.64 81.61 81.64 1.5K
10:41 81.57 81.67 81.57 81.64 1.8K
10:42 81.56 81.56 81.56 81.56 0.3K
10:43 81.54 81.54 81.52 81.52 1.0K
10:44 81.50 81.50 81.50 81.50 0.4K
10:45 81.62 81.62 81.55 81.55 3.3K
10:46 81.66 81.66 81.60 81.65 2.2K
10:47 81.63 81.63 81.63 81.63 0.1K
10:48 81.63 81.63 81.56 81.56 2.6K
10:49 81.50 81.50 81.42 81.48 2.2K
10:50 81.48 81.48 81.48 81.48 0.7K
10:52 81.43 81.48 81.43 81.48 1.2K
10:53 81.42 81.42 81.42 81.42 0.9K
10:54 81.41 81.41 81.41 81.41 0.1K
10:55 81.37 81.42 81.37 81.42 1.5K
10:56 81.42 81.42 81.42 81.42 0.6K
10:57 81.45 81.45 81.43 81.43 1.4K
10:59 81.38 81.38 81.38 81.38 0.7K
11:01 81.29 81.36 81.29 81.36 1.3K
11:02 81.26 81.37 81.25 81.25 4.1K
11:03 81.37 81.38 81.37 81.38 3.2K
11:04 81.32 81.32 81.32 81.32 1.8K
11:05 81.35 81.35 81.32 81.32 1.1K
11:06 81.45 81.45 81.33 81.33 0.8K
11:08 81.40 81.44 81.40 81.44 1.5K
11:09 81.39 81.39 81.39 81.39 1.2K
11:10 81.40 81.40 81.40 81.40 0.5K
11:11 81.42 81.42 81.40 81.40 1.1K
11:12 81.46 81.46 81.46 81.46 0.4K
11:14 81.35 81.36 81.35 81.36 1.6K
11:15 81.35 81.35 81.35 81.35 1.2K
11:17 81.44 81.44 81.44 81.44 0.1K
11:18 81.38 81.38 81.31 81.31 0.5K
11:20 81.31 81.43 81.31 81.43 0.4K
11:21 81.32 81.39 81.32 81.39 1.6K
11:22 81.30 81.30 81.27 81.30 2.3K
11:23 81.29 81.29 81.27 81.27 0.4K
11:24 81.31 81.31 81.27 81.27 0.9K
11:25 81.30 81.31 81.27 81.31 1.7K
11:26 81.27 81.27 81.27 81.27 0.6K
11:27 81.30 81.34 81.30 81.34 0.8K
11:28 81.32 81.32 81.27 81.27 4.9K
11:29 81.25 81.30 81.25 81.30 1.0K
11:30 81.29 81.29 81.29 81.29 0.4K
11:31 81.33 81.33 81.33 81.33 3.0K
11:32 81.34 81.34 81.34 81.34 0.2K
11:33 81.24 81.24 81.24 81.24 0.4K
11:36 81.32 81.32 81.25 81.25 1.6K
11:37 81.40 81.40 81.40 81.40 0.4K
11:38 81.40 81.46 81.40 81.46 1.3K
11:41 81.57 81.57 81.57 81.57 0.4K
11:42 81.60 81.60 81.60 81.60 0.5K
11:43 81.57 81.57 81.57 81.57 0.5K
11:44 81.64 81.64 81.64 81.64 0.2K
11:45 81.64 81.69 81.64 81.69 2.1K
11:46 81.71 81.71 81.62 81.66 3.1K
11:48 81.56 81.58 81.56 81.58 1.7K
11:49 81.66 81.66 81.62 81.62 0.6K
11:50 81.59 81.66 81.58 81.58 1.5K
11:51 81.62 81.62 81.62 81.61 0.9K
11:52 81.55 81.57 81.55 81.57 1.4K
11:53 81.63 81.67 81.63 81.67 1.1K
11:55 81.68 81.68 81.63 81.63 1.6K
11:57 81.65 81.68 81.65 81.68 1.4K
11:58 81.69 81.75 81.69 81.75 0.5K
11:59 81.68 81.73 81.64 81.73 1.0K
12:02 81.69 81.74 81.69 81.74 0.9K
12:03 81.74 81.74 81.74 81.74 0.2K
12:04 81.74 81.79 81.74 81.79 0.4K
12:05 81.75 81.77 81.75 81.77 1.0K
12:06 81.76 81.79 81.76 81.79 0.4K
12:07 81.79 81.79 81.75 81.79 0.9K
12:08 81.75 81.75 81.75 81.75 1.4K
12:11 81.81 81.81 81.81 81.81 3.7K
12:12 81.81 81.81 81.70 81.70 0.4K
12:13 81.70 81.70 81.67 81.67 0.3K
12:17 81.69 81.69 81.69 81.69 0.2K
12:18 81.71 81.71 81.71 81.71 0.2K
12:19 81.75 81.75 81.70 81.70 1.1K
12:20 81.71 81.71 81.71 81.71 4.5K
12:21 81.65 81.75 81.65 81.75 1.7K
12:23 81.69 81.72 81.67 81.67 1.0K
12:24 81.68 81.68 81.68 81.68 2.3K
12:25 81.67 81.78 81.67 81.78 6.8K
12:26 81.83 81.83 81.75 81.78 2.5K
12:27 81.74 81.74 81.69 81.69 7.6K
12:28 81.70 81.70 81.65 81.65 1.7K
12:29 81.69 81.69 81.61 81.66 1.6K
12:30 81.64 81.69 81.63 81.66 4.4K
12:31 81.69 81.69 81.69 81.69 0.6K
12:32 81.60 81.66 81.60 81.62 50.2K
12:33 81.60 81.72 81.60 81.61 4.2K
12:34 81.61 81.61 81.61 81.61 0.6K
12:36 81.68 81.71 81.61 81.71 1.0K
12:37 81.62 81.62 81.61 81.61 1.3K
12:40 81.58 81.58 81.53 81.53 5.7K
12:41 81.46 81.46 81.46 81.46 0.6K
12:42 81.54 81.54 81.45 81.45 1.4K
12:46 81.55 81.55 81.55 81.55 0.4K
12:47 81.50 81.50 81.50 81.50 0.2K
12:49 81.58 81.58 81.58 81.58 0.8K
12:50 81.44 81.44 81.44 81.44 1.0K
12:53 81.39 81.39 81.39 81.39 0.6K
12:54 81.33 81.33 81.33 81.33 0.1K
12:55 81.34 81.34 81.29 81.29 1.1K
12:56 81.30 81.30 81.25 81.26 1.4K
12:57 81.26 81.26 81.26 81.26 0.6K
12:58 81.24 81.24 81.20 81.20 1.2K
12:59 81.15 81.15 81.15 81.15 0.3K
13:00 81.20 81.20 81.20 81.20 0.5K
13:01 81.17 81.17 81.17 81.17 0.2K
13:02 81.15 81.15 81.15 81.15 0.8K
13:03 81.09 81.09 81.09 81.09 0.2K
13:04 81.16 81.16 81.16 81.16 0.2K
13:05 81.07 81.07 81.07 81.07 0.6K
13:06 81.11 81.13 81.11 81.12 1.4K
13:07 81.12 81.12 81.12 81.12 0.9K
13:09 81.17 81.17 81.17 81.17 1.5K
13:10 81.23 81.23 81.23 81.23 0.9K
13:11 81.20 81.21 81.17 81.21 1.6K
13:12 81.16 81.18 81.16 81.18 2.3K
13:13 81.16 81.16 81.16 81.16 0.9K
13:15 81.15 81.15 81.15 81.15 0.5K
13:18 81.11 81.11 81.11 81.11 0.5K
13:19 81.10 81.10 81.03 81.03 0.9K
13:21 81.11 81.15 81.10 81.10 9.1K
13:22 81.16 81.16 81.15 81.15 0.5K
13:23 81.14 81.14 81.10 81.10 0.6K
13:24 81.18 81.18 81.18 81.18 0.6K
13:27 81.06 81.09 81.00 81.09 5.5K
13:28 81.04 81.05 81.01 81.01 1.4K
13:29 81.08 81.08 81.05 81.05 0.9K
13:30 81.10 81.18 81.10 81.18 1.1K
13:32 81.18 81.18 81.18 81.18 0.2K
13:34 81.23 81.23 81.23 81.23 0.7K
13:36 81.13 81.13 81.13 81.13 0.4K
13:37 81.06 81.06 81.06 81.06 0.4K
13:38 81.01 81.01 81.01 81.01 0.2K
13:39 81.06 81.06 81.06 81.06 0.1K
13:41 81.05 81.11 81.05 81.11 1.4K
13:45 81.10 81.12 81.10 81.12 1.1K
13:46 81.13 81.13 81.13 81.13 1.1K
13:47 81.10 81.10 81.06 81.06 4.2K
13:48 81.00 81.00 81.00 81.00 0.6K
13:49 81.10 81.10 81.10 81.10 0.4K
13:50 81.16 81.16 81.16 81.16 0.5K
13:51 81.12 81.12 81.12 81.12 0.1K
13:52 81.14 81.14 81.14 81.14 0.4K
13:53 81.15 81.15 81.15 81.15 2.0K
13:54 81.14 81.18 81.05 81.08 2.2K
13:57 81.04 81.04 81.04 81.04 0.3K
13:59 81.08 81.08 81.01 81.02 1.0K
14:01 81.05 81.09 81.05 81.09 3.0K
14:03 80.94 80.94 80.94 80.94 0.4K
14:07 81.03 81.04 81.03 81.04 2.8K
14:09 81.00 81.00 80.76 80.87 7.6K
14:10 80.87 80.92 80.87 80.92 5.7K
14:11 80.95 80.95 80.95 80.95 1.3K
14:13 80.96 80.96 80.83 80.94 3.6K
14:14 80.96 80.96 80.96 80.96 0.2K
14:15 80.87 80.93 80.87 80.93 2.0K
14:16 80.99 80.99 80.92 80.92 0.7K
14:18 80.90 80.90 80.90 80.90 0.4K
14:20 81.02 81.02 81.02 81.02 0.3K
14:21 80.98 80.98 80.91 80.91 2.5K
14:23 81.06 81.06 81.00 81.00 7.6K
14:24 81.10 81.10 81.07 81.07 2.0K
14:27 81.27 81.27 81.13 81.19 1.1K
14:28 81.28 81.28 81.23 81.28 2.4K
14:29 81.25 81.25 81.23 81.23 0.6K
14:32 81.29 81.32 81.29 81.32 0.4K
14:33 81.32 81.33 81.32 81.33 0.7K
14:34 81.24 81.30 81.24 81.30 0.3K
14:35 81.25 81.25 81.25 81.25 0.2K
14:37 81.36 81.36 81.36 81.36 0.8K
14:40 81.36 81.36 81.31 81.31 0.6K
14:41 81.41 81.41 81.41 81.41 0.2K
14:43 81.44 81.44 81.44 81.44 1.2K
14:46 81.40 81.40 81.40 81.40 1.0K
14:47 81.31 81.31 81.31 81.31 0.2K
14:48 81.34 81.34 81.34 81.34 1.2K
14:49 81.30 81.31 81.30 81.31 0.6K
14:50 81.30 81.30 81.26 81.30 1.1K
14:52 81.17 81.17 81.15 81.15 0.5K
14:53 81.10 81.15 81.10 81.11 1.7K
14:57 81.13 81.13 81.13 81.13 0.4K
14:58 81.16 81.20 81.16 81.20 0.9K
14:59 81.11 81.11 81.11 81.11 0.4K
15:00 81.25 81.25 81.25 81.25 0.2K
15:01 81.25 81.25 81.25 81.25 0.3K
15:02 81.16 81.16 81.16 81.16 0.4K
15:04 81.14 81.18 81.14 81.18 0.7K
15:05 81.14 81.14 81.14 81.14 0.3K
15:06 81.17 81.17 81.17 81.17 0.2K
15:07 81.26 81.26 81.23 81.23 0.7K
15:08 81.23 81.23 81.23 81.23 0.3K
15:09 81.19 81.19 81.19 81.19 0.6K
15:10 81.24 81.24 81.18 81.19 29.5K
15:11 81.22 81.25 81.16 81.16 0.9K
15:12 81.21 81.21 81.21 81.21 0.6K
15:13 81.20 81.24 81.20 81.22 1.1K
15:14 81.21 81.24 81.21 81.24 1.3K
15:17 81.22 81.22 81.22 81.22 0.9K
15:19 81.23 81.30 81.23 81.30 1.5K
15:20 81.30 81.30 81.21 81.21 0.4K
15:22 81.18 81.18 81.18 81.18 0.4K
15:23 81.15 81.26 81.15 81.26 0.4K
15:24 81.19 81.19 81.19 81.19 0.3K
15:25 81.24 81.29 81.24 81.29 0.7K
15:26 81.17 81.24 81.17 81.24 0.7K
15:27 81.16 81.18 81.16 81.18 0.4K
15:28 81.25 81.27 81.22 81.22 2.3K
15:30 81.15 81.15 81.15 81.15 0.2K
15:31 81.24 81.26 81.24 81.26 0.6K
15:32 81.16 81.22 81.16 81.22 1.7K
15:33 81.28 81.28 81.22 81.22 3.3K
15:34 81.22 81.22 81.16 81.16 0.9K
15:35 81.23 81.23 81.20 81.20 0.7K
15:36 81.17 81.17 81.17 81.17 0.3K
15:37 81.26 81.26 81.16 81.16 1.3K
15:38 81.21 81.21 81.21 81.21 0.4K
15:39 81.16 81.16 81.16 81.16 0.2K
15:40 81.21 81.21 81.16 81.16 0.7K
15:41 81.20 81.27 81.20 81.27 1.3K
15:43 81.26 81.26 81.26 81.26 0.6K
15:44 81.24 81.24 81.24 81.24 0.6K
15:45 81.23 81.26 81.23 81.26 1.6K
15:46 81.29 81.33 81.29 81.33 1.9K
15:47 81.29 81.29 81.29 81.29 0.6K
15:48 81.38 81.42 81.38 81.42 0.6K
15:49 81.36 81.44 81.36 81.44 0.4K
15:50 81.62 81.62 81.47 81.46 0.4K
15:51 81.42 81.42 81.28 81.27 5.0K
15:52 81.36 81.36 81.26 81.27 2.5K
15:53 81.26 81.26 81.22 81.22 0.7K
15:54 81.25 81.33 81.25 81.33 1.4K
15:55 81.30 81.33 81.30 81.33 8.6K
15:56 81.33 81.33 81.29 81.29 4.4K
15:58 81.36 81.36 81.36 81.35 0.4K
15:59 81.32 81.32 81.20 81.20 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available