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 85.11 85.19 85.11 85.19 5.9K
09:31 84.86 84.86 84.86 84.86 0.4K
09:32 84.85 84.85 84.85 84.85 0.8K
09:34 84.74 84.74 84.74 84.74 0.8K
09:35 84.82 84.82 84.82 84.82 0.7K
09:36 84.59 84.73 84.59 84.73 0.9K
09:37 84.75 84.76 84.66 84.76 3.5K
09:39 84.90 84.90 84.82 84.82 2.6K
09:40 84.84 84.84 84.84 84.84 0.1K
09:41 84.84 84.84 84.84 84.84 0.2K
09:42 84.84 84.88 84.84 84.88 0.4K
09:43 84.83 84.83 84.83 84.83 1.1K
09:44 84.74 84.74 84.74 84.74 0.2K
09:45 84.62 84.62 84.62 84.62 1.1K
09:46 84.58 84.65 84.58 84.65 16.7K
09:47 84.57 84.57 84.57 84.57 1.1K
09:49 84.58 84.58 84.56 84.56 0.5K
09:50 84.62 84.62 84.62 84.62 0.3K
09:53 84.75 84.75 84.75 84.75 0.3K
09:55 84.78 84.78 84.76 84.75 0.6K
09:56 84.76 84.76 84.76 84.75 0.2K
09:57 84.76 84.76 84.76 84.76 0.5K
10:00 84.82 84.82 84.75 84.75 1.3K
10:02 84.77 84.77 84.77 84.77 0.2K
10:04 84.82 84.82 84.82 84.82 0.2K
10:05 84.83 84.83 84.83 84.83 0.4K
10:06 84.94 84.94 84.94 84.94 0.3K
10:10 84.88 84.88 84.88 84.88 0.6K
10:11 84.89 84.89 84.89 84.89 0.8K
10:12 84.93 84.94 84.86 84.86 1.0K
10:16 84.79 84.79 84.79 84.79 0.2K
10:21 84.71 84.71 84.71 84.71 0.3K
10:25 84.80 84.80 84.80 84.80 0.6K
10:26 84.79 84.87 84.79 84.87 0.3K
10:27 84.63 84.63 84.63 84.63 0.4K
10:29 84.50 84.50 84.50 84.50 0.3K
10:30 84.55 84.55 84.55 84.55 0.2K
10:31 84.50 84.50 84.50 84.50 2.1K
10:32 84.56 84.56 84.56 84.56 0.2K
10:33 84.65 84.65 84.65 84.65 0.1K
10:34 84.55 84.55 84.55 84.55 0.2K
10:36 84.47 84.47 84.47 84.47 1.7K
10:38 84.43 84.43 84.41 84.41 0.2K
10:39 84.39 84.39 84.39 84.39 0.3K
10:41 84.36 84.36 84.36 84.36 0.3K
10:42 84.35 84.36 84.35 84.36 1.1K
10:43 84.25 84.25 84.25 84.25 2.9K
10:44 84.25 84.29 84.25 84.29 6.5K
10:45 84.31 84.31 84.29 84.30 3.3K
10:46 84.32 84.32 84.27 84.27 1.1K
10:48 84.25 84.25 84.25 84.25 0.3K
10:49 84.24 84.27 84.24 84.26 0.5K
10:51 84.25 84.25 84.25 84.25 0.2K
10:52 84.28 84.28 84.28 84.28 0.9K
10:56 84.36 84.36 84.36 84.36 0.5K
10:58 84.29 84.29 84.29 84.29 0.3K
11:00 84.13 84.14 84.13 84.14 16.5K
11:01 84.08 84.08 84.08 84.08 0.7K
11:02 84.10 84.14 84.10 84.14 1.5K
11:04 84.18 84.18 84.18 84.18 1.5K
11:06 84.21 84.21 84.21 84.21 1.3K
11:07 84.16 84.16 84.16 84.16 0.5K
11:08 84.16 84.16 84.16 84.16 0.5K
11:09 84.19 84.19 84.19 84.19 0.2K
11:10 84.15 84.15 84.15 84.15 0.1K
11:11 84.12 84.12 84.12 84.12 0.4K
11:14 84.19 84.19 84.19 84.19 0.6K
11:15 84.22 84.22 84.22 84.22 0.6K
11:20 84.31 84.31 84.27 84.27 0.6K
11:21 84.28 84.28 84.28 84.28 0.5K
11:22 84.22 84.22 84.22 84.22 0.5K
11:24 84.21 84.21 84.21 84.21 0.7K
11:28 84.30 84.30 84.30 84.30 0.4K
11:32 84.29 84.29 84.29 84.29 0.6K
11:33 84.28 84.28 84.21 84.21 0.8K
11:35 84.31 84.31 84.31 84.31 0.3K
11:36 84.28 84.28 84.28 84.28 0.5K
11:39 84.24 84.31 84.24 84.31 0.9K
11:42 84.26 84.26 84.25 84.25 1.4K
11:44 84.28 84.28 84.28 84.28 0.4K
11:45 84.33 84.33 84.33 84.33 0.3K
11:46 84.26 84.26 84.26 84.26 0.6K
11:51 84.21 84.21 84.21 84.21 0.6K
11:52 84.24 84.24 84.24 84.24 0.1K
11:53 84.24 84.24 84.24 84.24 0.3K
11:55 84.23 84.23 84.23 84.23 0.1K
11:56 84.23 84.23 84.23 84.22 0.5K
12:01 84.27 84.27 84.27 84.27 0.5K
12:03 84.29 84.29 84.29 84.29 0.6K
12:04 84.28 84.28 84.28 84.28 0.2K
12:05 84.19 84.19 84.19 84.19 0.6K
12:06 84.22 84.24 84.20 84.20 0.6K
12:07 84.18 84.18 84.18 84.18 0.5K
12:13 84.08 84.08 84.08 84.08 2.8K
12:16 84.11 84.14 84.11 84.14 0.4K
12:18 84.19 84.19 84.19 84.19 2.2K
12:23 84.17 84.17 84.17 84.17 0.6K
12:24 84.17 84.17 84.17 84.17 0.3K
12:25 84.14 84.14 84.14 84.14 2.1K
12:27 84.14 84.14 84.14 84.14 0.4K
12:30 84.18 84.18 84.14 84.14 0.4K
12:31 84.10 84.10 84.10 84.10 0.9K
12:36 84.17 84.17 84.17 84.17 0.2K
12:39 84.06 84.06 84.06 84.06 0.3K
12:40 84.04 84.04 83.96 83.96 4.0K
12:41 83.95 83.95 83.95 83.95 3.9K
12:42 84.02 84.02 84.02 84.02 2.8K
12:44 83.96 83.98 83.96 83.98 0.4K
12:45 83.97 83.97 83.90 83.90 4.6K
12:46 83.91 83.91 83.91 83.91 0.2K
12:47 83.95 83.95 83.95 83.95 1.3K
12:49 83.97 83.97 83.97 83.97 0.3K
12:51 83.95 83.98 83.95 83.98 0.8K
12:54 84.01 84.01 84.01 84.01 0.1K
12:55 83.94 83.94 83.94 83.94 0.4K
12:56 83.92 83.92 83.92 83.92 0.2K
12:57 83.90 83.90 83.90 83.90 0.6K
13:00 83.94 83.94 83.94 83.94 0.2K
13:01 83.88 83.88 83.88 83.88 0.8K
13:05 83.82 83.82 83.82 83.81 0.1K
13:06 83.80 83.80 83.80 83.80 3.2K
13:07 83.81 83.81 83.77 83.77 0.7K
13:08 83.77 83.82 83.77 83.82 4.8K
13:09 83.83 83.83 83.81 83.81 0.8K
13:10 83.81 83.84 83.81 83.83 1.3K
13:11 83.79 83.79 83.79 83.79 0.2K
13:12 83.78 83.82 83.78 83.82 0.8K
13:13 83.84 83.84 83.80 83.84 1.6K
13:14 83.86 83.87 83.86 83.87 0.7K
13:15 83.83 83.83 83.83 83.83 0.6K
13:16 83.77 83.77 83.77 83.77 0.5K
13:18 83.84 83.84 83.84 83.84 1.1K
13:20 83.81 83.84 83.81 83.84 0.7K
13:22 83.89 83.89 83.89 83.89 0.1K
13:23 83.92 83.92 83.80 83.80 0.7K
13:26 83.93 83.93 83.93 83.93 0.4K
13:27 83.91 83.91 83.91 83.91 0.4K
13:28 83.97 83.97 83.97 83.97 0.2K
13:29 83.89 83.95 83.89 83.95 1.1K
13:30 83.97 83.97 83.96 83.96 2.1K
13:36 84.01 84.02 83.97 84.02 0.6K
13:39 84.00 84.04 84.00 84.04 4.1K
13:41 83.98 84.04 83.98 84.04 0.8K
13:42 84.08 84.08 84.00 84.00 0.8K
13:43 84.00 84.07 84.00 84.07 0.5K
13:44 84.00 84.00 84.00 84.00 0.5K
13:46 84.04 84.04 83.95 83.95 0.7K
13:47 83.97 84.07 83.97 83.97 10.0K
13:48 84.01 84.01 84.01 84.01 0.4K
13:50 84.00 84.00 83.98 83.98 0.3K
13:52 84.04 84.04 83.99 83.99 0.9K
13:53 84.02 84.02 84.02 84.02 0.1K
13:54 83.95 83.95 83.95 83.95 0.5K
13:55 83.98 83.98 83.98 83.98 0.5K
14:01 83.94 83.99 83.94 83.98 1.0K
14:02 83.96 83.96 83.96 83.96 0.7K
14:03 83.88 83.88 83.88 83.88 0.1K
14:04 83.90 83.90 83.90 83.90 0.3K
14:06 83.94 83.94 83.91 83.91 1.6K
14:11 84.05 84.05 84.05 84.05 0.2K
14:12 84.00 84.00 84.00 84.00 0.3K
14:16 83.92 83.92 83.89 83.89 6.3K
14:17 83.87 83.91 83.87 83.91 0.8K
14:20 83.96 83.96 83.90 83.90 1.0K
14:21 83.96 83.96 83.90 83.90 2.4K
14:23 83.88 83.88 83.88 83.88 0.4K
14:24 83.89 83.89 83.89 83.89 0.1K
14:25 83.90 83.90 83.85 83.85 0.6K
14:26 83.98 83.98 83.94 83.94 0.6K
14:27 83.90 83.90 83.90 83.90 0.2K
14:28 83.92 83.92 83.85 83.91 8.1K
14:29 83.97 83.97 83.85 83.97 4.8K
14:30 83.85 83.85 83.85 83.85 0.2K
14:32 83.89 83.89 83.89 83.89 0.1K
14:33 83.96 83.96 83.96 83.96 0.2K
14:34 83.85 83.87 83.85 83.87 1.6K
14:39 83.84 83.85 83.84 83.85 0.3K
14:41 83.81 83.81 83.81 83.81 0.6K
14:43 83.86 83.91 83.86 83.91 1.3K
14:44 83.85 83.85 83.85 83.85 0.2K
14:46 83.86 83.86 83.86 83.86 0.8K
14:47 83.82 83.85 83.82 83.85 0.5K
14:48 83.84 83.84 83.82 83.82 1.5K
14:49 83.83 83.85 83.83 83.85 1.2K
14:51 83.80 83.80 83.80 83.80 1.3K
14:52 83.83 83.83 83.83 83.83 0.2K
14:53 83.81 83.81 83.81 83.81 1.1K
15:00 83.81 83.81 83.81 83.81 0.7K
15:01 83.81 83.81 83.75 83.75 0.7K
15:02 83.81 83.81 83.81 83.81 0.8K
15:08 83.76 83.76 83.74 83.74 0.4K
15:09 83.72 83.72 83.72 83.72 0.9K
15:12 83.76 83.76 83.76 83.76 1.5K
15:13 83.75 83.75 83.75 83.75 0.2K
15:15 83.79 83.79 83.71 83.71 1.8K
15:16 83.75 83.75 83.75 83.75 0.4K
15:17 83.76 83.76 83.76 83.76 0.6K
15:19 83.76 83.76 83.76 83.76 0.4K
15:20 83.74 83.74 83.70 83.70 1.8K
15:22 83.77 83.77 83.77 83.77 0.5K
15:23 83.85 83.85 83.82 83.82 2.1K
15:24 83.84 83.84 83.84 83.84 0.4K
15:25 83.84 83.84 83.84 83.84 0.7K
15:27 83.83 83.83 83.83 83.83 0.2K
15:29 83.90 83.90 83.85 83.84 1.8K
15:30 83.86 83.86 83.78 83.78 1.0K
15:31 83.89 83.89 83.87 83.87 0.7K
15:32 83.88 83.89 83.88 83.89 0.2K
15:33 83.89 83.89 83.89 83.89 0.9K
15:34 83.88 83.88 83.88 83.88 0.6K
15:35 83.88 83.88 83.88 83.88 0.2K
15:37 83.84 83.84 83.84 83.84 0.3K
15:38 83.87 83.92 83.83 83.92 1.2K
15:42 83.83 83.83 83.83 83.83 0.3K
15:44 83.90 83.90 83.90 83.90 2.2K
15:47 83.91 83.91 83.91 83.91 0.6K
15:49 83.87 83.91 83.87 83.91 2.6K
15:50 84.00 84.00 83.81 83.86 2.6K
15:53 83.80 83.80 83.80 83.80 0.3K
15:54 83.85 83.89 83.85 83.89 1.2K
15:55 83.86 83.86 83.86 83.86 0.3K
15:56 83.86 83.99 83.80 83.99 3.2K
15:57 83.88 83.88 83.88 83.88 0.7K
15:58 83.86 84.00 83.86 84.00 0.6K
15:59 83.90 83.95 83.88 83.88 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available