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 83.92 84.00 83.82 83.82 14.8K
09:31 83.79 83.79 83.79 83.79 5.1K
09:32 83.99 83.99 83.93 83.93 2.6K
09:33 84.00 84.08 84.00 84.08 2.4K
09:34 84.02 84.05 84.02 84.05 1.1K
09:35 84.00 84.00 84.00 84.00 0.2K
09:36 83.96 83.96 83.95 83.95 0.3K
09:37 83.87 84.03 83.87 84.03 0.7K
09:39 84.05 84.06 84.05 84.06 0.6K
09:40 84.07 84.10 84.07 84.10 1.4K
09:41 84.14 84.14 84.14 84.14 0.5K
09:42 84.04 84.05 84.04 84.04 0.7K
09:43 84.04 84.06 84.01 84.06 1.0K
09:44 83.98 83.98 83.91 83.91 0.8K
09:45 84.00 84.00 83.97 83.97 1.2K
09:49 83.93 83.93 83.93 83.93 0.4K
09:51 84.01 84.01 84.01 84.01 0.4K
09:53 84.03 84.03 84.03 84.03 0.3K
09:54 84.06 84.06 84.06 84.06 0.2K
09:55 83.96 84.13 83.96 84.13 3.6K
09:56 84.08 84.08 84.08 84.08 0.6K
09:57 84.07 84.07 84.07 84.07 0.3K
09:58 84.11 84.11 84.11 84.11 1.2K
10:00 84.16 84.16 84.16 84.16 0.3K
10:01 84.10 84.10 84.10 84.10 0.3K
10:02 84.12 84.12 84.12 84.12 0.2K
10:03 84.12 84.15 84.12 84.15 1.0K
10:05 84.06 84.06 84.06 84.06 0.2K
10:06 84.07 84.07 84.07 84.07 0.3K
10:07 84.02 84.02 84.02 84.02 0.2K
10:08 84.01 84.01 84.01 84.01 0.5K
10:10 83.94 83.94 83.94 83.94 0.8K
10:11 83.86 83.90 83.86 83.90 0.6K
10:12 83.91 83.91 83.81 83.81 2.5K
10:13 83.94 83.94 83.94 83.94 6.9K
10:16 83.89 83.89 83.89 83.89 3.1K
10:17 84.00 84.00 83.92 83.92 0.3K
10:18 83.93 83.93 83.93 83.93 0.2K
10:19 83.87 83.87 83.87 83.87 0.7K
10:23 83.84 83.99 83.84 83.92 2.8K
10:24 83.99 83.99 83.99 83.99 0.1K
10:25 83.97 83.97 83.96 83.96 24.1K
10:26 83.82 83.82 83.82 83.82 0.2K
10:27 83.72 83.72 83.72 83.72 0.4K
10:28 83.79 83.79 83.73 83.79 0.5K
10:30 83.71 83.81 83.71 83.71 1.0K
10:32 83.82 83.82 83.82 83.82 0.4K
10:34 83.85 83.86 83.85 83.86 0.3K
10:35 83.84 83.84 83.84 83.84 0.5K
10:37 83.95 83.95 83.95 83.95 0.6K
10:40 83.85 83.85 83.81 83.81 0.3K
10:41 83.74 83.74 83.74 83.74 0.6K
10:42 83.82 83.82 83.82 83.82 0.8K
10:43 83.82 83.87 83.82 83.87 1.8K
10:44 83.90 83.90 83.90 83.90 0.2K
10:45 83.92 83.92 83.92 83.92 0.6K
10:47 83.86 83.86 83.86 83.86 0.8K
10:51 83.92 83.92 83.82 83.82 1.0K
10:54 83.71 83.71 83.71 83.71 0.2K
10:57 83.83 83.83 83.83 83.83 0.4K
11:02 83.70 83.70 83.70 83.70 0.1K
11:04 83.64 83.64 83.64 83.64 0.1K
11:05 83.73 83.73 83.73 83.73 0.7K
11:07 83.66 83.66 83.66 83.66 1.6K
11:09 83.68 83.68 83.66 83.66 2.4K
11:10 83.66 83.69 83.66 83.69 3.3K
11:14 83.71 83.71 83.71 83.71 0.1K
11:15 83.62 83.62 83.62 83.62 0.1K
11:16 83.53 83.53 83.53 83.53 1.6K
11:23 83.73 83.73 83.73 83.73 0.2K
11:24 83.73 83.73 83.73 83.73 0.2K
11:25 83.72 83.74 83.72 83.74 0.6K
11:27 83.57 83.57 83.57 83.57 0.4K
11:33 83.75 83.75 83.75 83.75 0.1K
11:34 83.61 83.61 83.61 83.61 0.4K
11:35 83.67 83.67 83.67 83.67 0.7K
11:37 83.65 83.65 83.65 83.65 0.2K
11:38 83.67 83.67 83.67 83.67 0.2K
11:40 83.66 83.66 83.66 83.66 0.5K
11:46 83.58 83.58 83.58 83.58 0.1K
11:47 83.61 83.61 83.61 83.61 0.8K
11:50 83.57 83.57 83.57 83.57 0.2K
11:51 83.57 83.57 83.57 83.57 0.5K
11:55 83.60 83.61 83.60 83.61 0.3K
11:56 83.62 83.62 83.62 83.62 0.5K
12:00 83.71 83.71 83.71 83.71 0.5K
12:01 83.54 83.54 83.54 83.54 0.1K
12:02 83.54 83.54 83.54 83.54 0.3K
12:04 83.49 83.49 83.49 83.49 0.3K
12:10 83.65 83.65 83.53 83.53 0.2K
12:11 83.57 83.57 83.53 83.53 0.9K
12:13 83.53 83.53 83.53 83.53 0.6K
12:16 83.67 83.67 83.67 83.67 0.1K
12:19 83.58 83.58 83.58 83.58 0.2K
12:20 83.52 83.52 83.52 83.52 0.8K
12:22 83.59 83.59 83.59 83.59 0.4K
12:27 83.63 83.63 83.63 83.63 0.3K
12:30 83.59 83.59 83.59 83.59 0.2K
12:32 83.59 83.60 83.59 83.60 1.1K
12:36 83.60 83.63 83.56 83.63 1.3K
12:37 83.50 83.50 83.50 83.50 0.8K
12:38 83.54 83.54 83.54 83.54 0.5K
12:41 83.37 83.44 83.37 83.44 0.7K
12:45 83.34 83.34 83.34 83.34 1.1K
12:46 83.24 83.24 83.24 83.24 0.4K
12:47 83.25 83.25 83.25 83.25 0.2K
12:48 83.27 83.27 83.27 83.27 0.6K
12:51 83.39 83.39 83.39 83.39 0.2K
12:52 83.48 83.48 83.48 83.48 1.0K
12:56 83.53 83.53 83.53 83.53 0.7K
12:58 83.55 83.55 83.55 83.55 0.6K
13:03 83.47 83.47 83.47 83.47 0.3K
13:04 83.47 83.47 83.47 83.47 0.2K
13:05 83.32 83.32 83.32 83.32 1.5K
13:06 83.34 83.34 83.34 83.34 0.3K
13:08 83.42 83.42 83.42 83.42 0.2K
13:09 83.41 83.54 83.41 83.54 0.4K
13:12 83.34 83.34 83.34 83.34 0.7K
13:15 83.36 83.36 83.36 83.36 0.3K
13:17 83.37 83.37 83.37 83.37 0.7K
13:18 83.37 83.42 83.37 83.42 0.7K
13:20 83.37 83.42 83.37 83.37 0.8K
13:23 83.42 83.42 83.42 83.42 0.7K
13:27 83.29 83.29 83.29 83.29 0.3K
13:29 83.33 83.33 83.33 83.33 0.6K
13:33 83.25 83.25 83.25 83.25 0.4K
13:36 83.16 83.16 83.16 83.16 0.2K
13:37 83.16 83.16 83.16 83.16 0.2K
13:38 83.21 83.28 83.21 83.25 0.8K
13:43 83.25 83.25 83.25 83.25 0.2K
13:46 83.30 83.30 83.30 83.30 0.3K
13:48 83.26 83.26 83.26 83.26 0.3K
13:50 83.31 83.31 83.31 83.31 1.7K
13:54 83.39 83.39 83.34 83.34 0.4K
13:56 83.21 83.21 83.21 83.21 2.6K
13:58 83.30 83.30 83.30 83.30 0.6K
14:03 83.18 83.18 83.18 83.18 0.2K
14:06 83.28 83.28 83.18 83.18 0.6K
14:09 83.22 83.22 83.13 83.18 3.0K
14:10 83.24 83.24 83.07 83.07 1.0K
14:11 83.07 83.07 83.07 83.07 0.8K
14:12 83.11 83.11 83.11 83.11 0.3K
14:13 83.08 83.08 83.07 83.07 2.4K
14:14 83.06 83.06 83.06 83.06 0.9K
14:15 83.06 83.06 83.00 83.00 2.0K
14:16 83.06 83.06 83.06 83.06 1.0K
14:17 82.97 83.01 82.97 83.01 7.1K
14:22 83.05 83.05 83.05 83.05 0.3K
14:23 83.04 83.04 83.04 83.04 0.8K
14:25 82.99 83.03 82.99 83.03 1.0K
14:26 83.07 83.08 83.07 83.08 0.5K
14:27 83.14 83.15 83.07 83.12 3.6K
14:28 83.14 83.17 83.14 83.14 0.8K
14:29 83.18 83.18 83.18 83.18 0.2K
14:30 83.14 83.16 83.10 83.10 2.7K
14:34 83.13 83.13 83.13 83.13 0.8K
14:35 83.15 83.15 83.10 83.10 2.2K
14:39 83.23 83.23 83.23 83.23 0.4K
14:40 83.15 83.15 83.15 83.15 0.8K
14:44 83.01 83.01 83.01 83.01 1.9K
14:45 83.07 83.07 83.07 83.07 0.5K
14:48 83.13 83.13 83.13 83.13 1.9K
14:49 83.11 83.15 83.11 83.14 0.7K
14:51 83.16 83.16 83.16 83.16 1.5K
14:53 83.20 83.20 83.20 83.20 0.2K
14:54 83.13 83.13 83.13 83.13 0.1K
14:55 83.27 83.28 83.27 83.28 0.6K
14:58 83.32 83.32 83.32 83.32 0.1K
15:00 83.33 83.34 83.26 83.34 1.3K
15:06 83.21 83.21 83.21 83.21 0.2K
15:08 83.20 83.24 83.20 83.24 0.8K
15:09 83.22 83.22 83.22 83.22 4.7K
15:11 83.30 83.31 83.23 83.31 0.6K
15:12 83.26 83.26 83.21 83.21 2.8K
15:13 83.30 83.30 83.30 83.30 0.5K
15:17 83.11 83.25 83.11 83.25 0.8K
15:18 83.20 83.20 83.20 83.20 0.3K
15:20 83.21 83.21 83.21 83.21 0.4K
15:22 83.22 83.22 83.22 83.22 0.2K
15:23 83.21 83.21 83.21 83.21 0.3K
15:25 83.24 83.24 83.21 83.21 0.6K
15:27 83.15 83.15 83.15 83.15 0.3K
15:29 83.15 83.15 83.15 83.15 0.4K
15:32 83.24 83.24 83.24 83.24 0.2K
15:33 83.27 83.27 83.27 83.27 1.6K
15:34 83.30 83.30 83.30 83.30 0.2K
15:35 83.30 83.31 83.30 83.31 2.0K
15:36 83.37 83.37 83.37 83.37 5.0K
15:38 83.37 83.37 83.37 83.37 0.8K
15:39 83.28 83.28 83.28 83.28 0.3K
15:40 83.27 83.27 83.27 83.27 1.3K
15:42 83.29 83.29 83.29 83.29 0.2K
15:43 83.32 83.32 83.30 83.30 0.2K
15:44 83.31 83.31 83.31 83.31 0.4K
15:45 83.39 83.39 83.39 83.39 0.8K
15:46 83.38 83.38 83.38 83.38 3.6K
15:49 83.35 83.35 83.35 83.35 0.1K
15:50 83.30 83.44 83.29 83.42 1.2K
15:51 83.33 83.35 83.33 83.35 0.3K
15:52 83.37 83.42 83.37 83.42 1.6K
15:53 83.47 83.47 83.41 83.41 0.7K
15:55 83.37 83.37 83.37 83.37 0.9K
15:56 83.40 83.44 83.40 83.44 1.3K
15:57 83.54 83.54 83.47 83.47 1.6K
15:59 83.51 83.56 83.51 83.56 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available