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 83.65 83.80 83.65 83.80 7.7K
09:31 83.79 83.79 83.79 83.79 0.4K
09:32 83.50 83.50 83.50 83.50 1.7K
09:35 83.50 83.50 83.50 83.50 2.0K
09:36 83.50 83.50 83.50 83.50 6.0K
09:37 83.40 83.52 83.36 83.52 17.5K
09:38 83.58 83.58 83.57 83.57 0.3K
09:39 83.49 83.54 83.41 83.41 1.6K
09:40 83.51 83.51 83.51 83.51 0.5K
09:41 83.34 83.34 83.30 83.32 3.0K
09:43 83.55 83.55 83.55 83.55 0.2K
09:44 83.32 83.32 83.23 83.23 2.0K
09:45 83.31 83.31 83.09 83.09 4.2K
09:46 83.14 83.28 83.10 83.28 1.5K
09:47 83.10 83.10 83.09 83.09 2.7K
09:48 83.10 83.10 83.10 83.10 0.2K
09:50 83.07 83.07 82.90 82.90 9.9K
09:51 82.89 82.89 82.73 82.73 5.2K
09:52 82.74 82.84 82.59 82.59 10.7K
09:53 82.84 82.84 82.78 82.78 4.9K
09:54 82.63 82.74 82.63 82.74 1.0K
09:55 82.76 82.76 82.76 82.76 0.8K
09:56 82.75 82.75 82.63 82.63 1.7K
09:57 82.69 82.69 82.69 82.69 1.2K
09:58 82.75 82.81 82.75 82.78 0.8K
09:59 82.75 82.75 82.75 82.75 0.3K
10:01 82.87 82.87 82.76 82.76 1.2K
10:02 82.96 82.96 82.82 82.82 1.1K
10:03 82.98 82.98 82.86 82.86 1.9K
10:04 82.81 82.89 82.81 82.89 0.9K
10:05 82.83 82.83 82.71 82.71 0.8K
10:06 82.72 82.72 82.65 82.65 2.0K
10:07 82.62 82.67 82.62 82.67 2.7K
10:08 82.66 82.73 82.46 82.55 4.6K
10:09 82.55 82.55 82.50 82.53 1.2K
10:10 82.59 82.65 82.50 82.56 4.1K
10:11 82.50 82.50 82.50 82.50 0.6K
10:12 82.57 82.57 82.53 82.53 2.3K
10:13 82.43 82.59 82.43 82.54 1.8K
10:16 82.46 82.46 82.40 82.41 3.4K
10:17 82.43 82.43 82.43 82.43 1.6K
10:18 82.51 82.55 82.51 82.55 1.6K
10:19 82.55 82.57 82.52 82.52 5.6K
10:21 82.65 82.65 82.65 82.65 2.3K
10:22 82.65 82.65 82.60 82.60 2.9K
10:23 82.61 82.70 82.61 82.70 1.7K
10:24 82.65 82.65 82.65 82.65 0.2K
10:25 82.70 82.70 82.70 82.70 0.9K
10:27 82.61 82.61 82.61 82.61 1.4K
10:28 82.54 82.64 82.54 82.56 0.7K
10:29 82.53 82.53 82.53 82.53 0.5K
10:30 82.56 82.56 82.56 82.56 0.5K
10:32 82.51 82.51 82.46 82.46 0.5K
10:33 82.49 82.51 82.49 82.51 0.5K
10:34 82.48 82.48 82.48 82.48 0.8K
10:35 82.47 82.47 82.47 82.47 0.3K
10:36 82.51 82.51 82.46 82.46 0.6K
10:37 82.49 82.49 82.49 82.49 0.4K
10:38 82.47 82.47 82.47 82.47 2.9K
10:40 82.41 82.41 82.41 82.41 0.3K
10:41 82.36 82.37 82.36 82.37 3.0K
10:42 82.41 82.41 82.41 82.41 0.3K
10:43 82.44 82.44 82.34 82.40 4.5K
10:44 82.35 82.38 82.35 82.38 3.6K
10:45 82.40 82.42 82.38 82.40 21.7K
10:46 82.42 82.42 82.30 82.30 2.0K
10:47 82.31 82.31 82.31 82.31 2.8K
10:48 82.40 82.45 82.35 82.37 2.1K
10:49 82.45 82.45 82.35 82.35 0.4K
10:50 82.38 82.39 82.33 82.39 2.3K
10:51 82.40 82.40 82.32 82.32 0.8K
10:52 82.26 82.26 82.26 82.26 3.9K
10:53 82.30 82.30 82.26 82.27 1.2K
10:56 82.29 82.36 82.29 82.36 14.5K
10:58 82.29 82.32 82.27 82.32 1.2K
11:00 82.37 82.37 82.37 82.37 0.3K
11:01 82.33 82.33 82.32 82.33 2.8K
11:02 82.35 82.37 82.35 82.37 3.0K
11:03 82.37 82.43 82.37 82.42 2.3K
11:04 82.41 82.41 82.41 82.41 1.0K
11:05 82.40 82.43 82.40 82.43 3.8K
11:06 82.44 82.55 82.37 82.55 2.0K
11:08 82.52 82.52 82.52 82.52 1.0K
11:09 82.60 82.63 82.60 82.63 1.8K
11:11 82.55 82.55 82.55 82.55 0.4K
11:12 82.61 82.61 82.61 82.61 0.7K
11:13 82.62 82.63 82.58 82.63 2.9K
11:14 82.63 82.64 82.62 82.64 1.1K
11:15 82.67 82.67 82.67 82.67 0.7K
11:18 82.79 82.79 82.76 82.79 2.7K
11:19 82.73 82.73 82.73 82.73 0.3K
11:20 82.80 82.86 82.78 82.78 4.3K
11:21 82.82 82.83 82.82 82.83 0.7K
11:22 82.80 82.87 82.80 82.87 6.7K
11:23 82.95 82.95 82.88 82.92 2.3K
11:24 82.90 82.94 82.90 82.94 0.5K
11:25 82.95 82.95 82.95 82.95 0.2K
11:26 82.95 82.95 82.86 82.86 0.5K
11:27 82.91 82.97 82.91 82.97 0.6K
11:28 82.98 82.98 82.87 82.87 0.8K
11:29 82.99 82.99 82.99 82.99 0.4K
11:30 82.93 82.99 82.93 82.99 3.1K
11:31 82.97 82.97 82.97 82.97 0.2K
11:32 82.96 82.96 82.96 82.96 1.8K
11:33 83.05 83.05 83.00 83.00 1.0K
11:34 83.07 83.07 83.07 83.07 0.7K
11:39 83.13 83.13 82.90 82.90 7.8K
11:41 83.06 83.06 83.06 83.06 0.5K
11:43 83.01 83.01 83.01 83.01 1.0K
11:44 82.99 83.00 82.95 82.97 0.9K
11:45 83.00 83.00 83.00 83.00 0.8K
11:48 82.97 82.97 82.97 82.97 0.3K
11:51 82.97 82.97 82.87 82.87 0.2K
11:52 82.88 82.88 82.78 82.78 0.8K
11:53 82.75 82.75 82.73 82.73 1.6K
11:55 82.73 82.73 82.73 82.73 0.3K
11:57 82.71 82.71 82.71 82.71 0.4K
12:00 82.71 82.71 82.71 82.71 0.2K
12:01 82.79 82.86 82.79 82.86 0.5K
12:02 82.88 82.88 82.87 82.87 0.3K
12:03 82.90 82.90 82.90 82.90 0.3K
12:06 82.81 82.87 82.81 82.87 1.7K
12:08 82.88 82.88 82.88 82.88 0.2K
12:10 82.92 82.92 82.89 82.89 0.8K
12:12 83.00 83.00 83.00 83.00 1.4K
12:16 83.04 83.04 83.04 83.04 1.2K
12:17 83.09 83.09 83.09 83.09 0.1K
12:18 83.10 83.10 83.10 83.10 0.5K
12:20 83.17 83.17 83.17 83.17 0.2K
12:22 83.14 83.14 83.14 83.14 0.3K
12:24 83.12 83.12 83.12 83.12 0.4K
12:28 83.18 83.18 83.18 83.18 0.2K
12:29 83.24 83.28 83.24 83.28 0.4K
12:32 83.17 83.17 83.17 83.17 0.2K
12:33 83.16 83.16 83.11 83.11 0.5K
12:34 83.10 83.10 83.10 83.10 0.3K
12:35 83.10 83.10 83.10 83.10 0.6K
12:36 83.08 83.08 83.08 83.08 1.2K
12:40 83.15 83.15 83.15 83.15 0.7K
12:42 83.07 83.07 83.07 83.07 0.4K
12:48 83.05 83.05 83.05 83.05 0.5K
12:54 83.05 83.05 83.05 83.05 0.3K
12:56 82.97 82.98 82.97 82.98 1.2K
12:57 82.99 82.99 82.99 82.99 0.6K
13:01 83.31 83.31 83.14 83.14 0.6K
13:04 83.02 83.02 83.02 83.02 0.5K
13:06 83.02 83.02 83.02 83.02 0.3K
13:10 83.12 83.12 83.09 83.09 1.9K
13:12 83.11 83.11 83.11 83.11 0.2K
13:17 83.03 83.03 83.03 83.03 0.8K
13:23 83.05 83.05 83.05 83.05 0.2K
13:26 82.96 82.96 82.96 82.96 1.6K
13:27 83.03 83.03 83.03 83.03 0.3K
13:28 83.08 83.08 83.08 83.08 0.1K
13:32 83.16 83.16 83.16 83.16 0.2K
13:33 83.18 83.18 83.18 83.18 0.2K
13:35 83.17 83.17 83.17 83.17 0.7K
13:37 83.19 83.20 83.19 83.20 0.6K
13:39 83.19 83.19 83.19 83.19 0.1K
13:40 83.23 83.24 83.23 83.24 2.2K
13:41 83.19 83.19 83.19 83.19 0.7K
13:47 83.26 83.26 83.26 83.26 0.7K
13:48 83.25 83.25 83.25 83.25 0.1K
13:49 83.25 83.25 83.25 83.25 0.5K
13:52 83.24 83.24 83.24 83.24 0.4K
13:53 83.24 83.24 83.20 83.20 0.2K
13:55 83.19 83.19 83.19 83.19 1.2K
13:58 83.10 83.10 83.10 83.10 0.9K
14:04 82.93 83.01 82.93 83.01 0.6K
14:05 82.96 82.96 82.96 82.96 0.3K
14:08 82.94 82.94 82.94 82.94 0.6K
14:09 82.94 83.01 82.94 83.01 2.0K
14:13 82.98 82.98 82.98 82.98 0.1K
14:15 82.91 82.95 82.91 82.95 3.2K
14:21 82.93 82.93 82.93 82.93 0.5K
14:23 82.91 82.91 82.91 82.91 0.4K
14:27 82.96 82.96 82.91 82.91 3.2K
14:32 82.92 82.92 82.92 82.92 0.6K
14:36 83.00 83.00 83.00 83.00 0.6K
14:39 83.07 83.07 83.07 83.07 0.4K
14:40 83.05 83.10 83.04 83.10 1.5K
14:42 83.10 83.10 83.10 83.10 0.6K
14:44 83.03 83.03 83.03 83.03 0.4K
14:47 83.07 83.07 83.07 83.07 0.4K
14:48 83.09 83.09 83.09 83.09 0.9K
14:57 83.01 83.01 83.01 83.01 1.3K
15:00 83.02 83.02 83.02 83.02 0.4K
15:02 83.03 83.04 83.03 83.03 0.5K
15:05 83.07 83.07 83.07 83.07 0.2K
15:06 83.08 83.08 83.08 83.08 0.4K
15:07 83.13 83.13 83.12 83.12 0.7K
15:09 83.09 83.09 83.09 83.09 0.5K
15:11 83.17 83.18 83.17 83.18 0.7K
15:13 83.26 83.26 83.26 83.26 1.3K
15:20 83.30 83.30 83.30 83.30 0.2K
15:22 83.34 83.34 83.34 83.34 0.5K
15:23 83.39 83.39 83.39 83.39 0.3K
15:24 83.39 83.39 83.39 83.39 0.5K
15:26 83.31 83.31 83.31 83.31 2.5K
15:27 83.30 83.30 83.30 83.30 0.2K
15:28 83.30 83.30 83.30 83.30 0.1K
15:31 83.31 83.35 83.31 83.33 0.4K
15:32 83.31 83.33 83.31 83.33 0.5K
15:33 83.35 83.37 83.35 83.36 0.5K
15:34 83.38 83.38 83.38 83.38 0.1K
15:35 83.40 83.40 83.40 83.40 0.3K
15:36 83.36 83.36 83.36 83.36 0.8K
15:37 83.41 83.41 83.41 83.41 0.3K
15:38 83.35 83.35 83.31 83.31 4.5K
15:39 83.34 83.35 83.34 83.35 0.3K
15:40 83.31 83.31 83.31 83.31 1.7K
15:42 83.32 83.32 83.32 83.32 1.9K
15:43 83.36 83.36 83.34 83.34 0.8K
15:44 83.34 83.34 83.34 83.34 0.7K
15:47 83.39 83.39 83.38 83.38 1.8K
15:53 83.36 83.39 83.36 83.39 0.5K
15:54 83.38 83.38 83.37 83.38 0.8K
15:55 83.45 83.45 83.45 83.45 0.5K
15:56 83.49 83.49 83.49 83.49 0.3K
15:57 83.36 83.36 83.36 83.36 0.3K
15:58 83.38 83.39 83.38 83.38 1.1K
15:59 83.34 83.37 83.33 83.37 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available