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 85.85 85.98 85.85 85.92 14.2K
09:31 85.94 86.00 85.94 86.00 0.6K
09:32 85.94 85.94 85.91 85.91 2.2K
09:33 85.92 85.92 85.92 85.92 0.9K
09:34 85.86 86.02 85.86 86.02 7.4K
09:35 86.02 86.07 86.02 86.07 0.9K
09:36 86.03 86.09 86.03 86.09 1.1K
09:37 86.09 86.10 86.09 86.10 1.7K
09:38 86.11 86.14 86.08 86.08 1.4K
09:39 85.99 85.99 85.99 85.99 0.3K
09:40 85.93 86.06 85.93 86.06 5.3K
09:41 86.07 86.07 86.07 86.07 0.3K
09:42 86.07 86.07 86.07 86.07 0.3K
09:43 86.02 86.02 86.02 86.02 0.2K
09:44 86.07 86.10 86.07 86.10 1.0K
09:45 86.07 86.09 86.07 86.09 1.2K
09:46 86.06 86.06 86.06 86.06 0.7K
09:47 86.03 86.06 86.03 86.06 1.9K
09:49 86.08 86.08 86.08 86.08 0.4K
09:50 86.09 86.09 86.09 86.09 0.5K
09:52 86.08 86.08 86.08 86.08 0.5K
09:53 86.14 86.14 86.14 86.14 0.8K
09:54 86.15 86.15 86.15 86.15 0.3K
09:55 86.18 86.18 86.16 86.16 0.4K
09:56 86.20 86.20 86.20 86.20 2.1K
09:57 86.17 86.17 86.16 86.16 1.4K
09:58 86.18 86.18 86.12 86.12 1.2K
09:59 86.12 86.12 86.12 86.12 0.2K
10:00 86.06 86.10 86.06 86.10 0.4K
10:01 86.03 86.03 86.03 86.03 0.3K
10:02 85.96 86.02 85.96 85.99 0.7K
10:03 86.10 86.10 86.10 86.10 1.0K
10:04 86.10 86.10 86.09 86.10 1.7K
10:07 86.13 86.13 86.05 86.05 1.9K
10:10 86.10 86.10 86.10 86.10 0.4K
10:11 86.12 86.14 86.12 86.14 0.4K
10:12 86.10 86.10 86.05 86.05 0.8K
10:14 86.13 86.13 86.13 86.13 0.4K
10:15 85.94 86.03 85.94 86.03 1.9K
10:17 85.95 86.08 85.95 85.96 0.8K
10:21 86.07 86.07 86.07 86.07 0.3K
10:25 86.00 86.00 86.00 86.00 0.2K
10:28 86.09 86.09 86.08 86.08 0.4K
10:30 86.23 86.23 86.23 86.23 0.6K
10:33 86.12 86.12 86.12 86.12 0.2K
10:34 86.08 86.08 86.08 86.08 0.6K
10:36 86.15 86.15 86.15 86.15 0.3K
10:38 86.18 86.19 86.18 86.19 0.7K
10:39 86.14 86.14 86.14 86.14 0.2K
10:41 86.10 86.18 86.10 86.18 1.8K
10:42 86.16 86.24 86.16 86.18 1.5K
10:43 86.19 86.19 86.19 86.19 0.4K
10:44 86.16 86.16 86.16 86.16 0.4K
10:45 86.16 86.20 86.16 86.20 0.9K
10:48 86.12 86.12 86.12 86.12 0.4K
10:50 86.11 86.14 86.11 86.14 1.0K
10:51 86.17 86.20 86.17 86.20 0.7K
10:53 86.14 86.18 86.14 86.18 1.1K
10:54 86.15 86.16 86.15 86.16 1.0K
10:55 86.13 86.13 86.13 86.13 0.3K
10:56 86.15 86.15 86.15 86.15 17.6K
10:58 86.18 86.18 86.18 86.18 0.5K
11:00 86.16 86.16 86.14 86.14 0.7K
11:01 86.12 86.12 86.12 86.12 0.3K
11:03 86.13 86.13 86.11 86.12 1.2K
11:04 86.11 86.11 86.11 86.11 0.9K
11:06 86.12 86.12 86.12 86.12 0.2K
11:08 86.14 86.14 86.14 86.14 0.9K
11:13 86.09 86.17 86.09 86.17 0.3K
11:14 86.16 86.16 86.16 86.16 0.5K
11:15 86.15 86.15 86.15 86.15 0.3K
11:16 86.13 86.13 86.13 86.13 0.3K
11:18 86.12 86.12 86.08 86.08 1.0K
11:19 86.04 86.04 86.04 86.04 0.2K
11:21 86.09 86.09 86.09 86.09 0.2K
11:22 86.06 86.06 86.06 86.06 0.5K
11:23 86.11 86.11 86.11 86.11 0.8K
11:31 86.13 86.13 86.13 86.13 1.2K
11:32 86.11 86.11 86.11 86.11 0.1K
11:33 86.15 86.15 86.15 86.15 0.4K
11:34 86.14 86.14 86.14 86.14 0.4K
11:36 86.11 86.11 86.11 86.11 0.9K
11:41 86.13 86.13 86.13 86.13 0.2K
11:42 86.13 86.13 86.07 86.07 2.2K
11:43 86.07 86.07 86.07 86.07 0.2K
11:45 86.07 86.07 86.07 86.07 0.5K
11:47 86.04 86.04 86.01 86.01 0.5K
11:50 86.00 86.00 86.00 86.00 0.7K
11:53 86.10 86.10 86.10 86.10 0.4K
12:00 86.14 86.14 86.10 86.13 3.9K
12:13 86.06 86.06 86.06 86.06 1.8K
12:15 86.05 86.05 86.05 86.05 0.3K
12:16 86.00 86.00 86.00 86.00 0.6K
12:17 86.00 86.00 86.00 86.00 0.7K
12:22 86.01 86.07 86.01 86.07 0.4K
12:25 85.99 85.99 85.99 85.99 0.1K
12:26 86.03 86.03 86.03 86.03 0.2K
12:27 85.98 85.98 85.98 85.98 1.0K
12:28 85.99 86.02 85.99 86.02 0.6K
12:29 86.00 86.00 86.00 86.00 1.8K
12:30 86.03 86.03 86.01 86.01 0.7K
12:32 85.97 85.97 85.94 85.96 0.5K
12:33 85.97 85.97 85.91 85.91 1.1K
12:34 85.97 85.97 85.94 85.94 0.3K
12:37 85.90 85.90 85.90 85.90 0.9K
12:38 85.92 85.92 85.87 85.87 0.5K
12:39 85.93 85.93 85.93 85.93 0.6K
12:42 85.86 85.86 85.86 85.86 0.6K
12:43 85.94 85.94 85.87 85.87 0.5K
12:44 85.92 85.99 85.92 85.99 1.0K
12:48 85.90 85.90 85.90 85.90 0.5K
12:52 85.91 85.91 85.91 85.91 0.3K
12:53 85.89 85.89 85.89 85.89 0.3K
12:54 85.88 85.88 85.88 85.88 0.2K
12:55 85.95 85.95 85.95 85.95 0.2K
12:56 85.99 85.99 85.99 85.99 0.2K
12:57 85.93 85.94 85.89 85.89 0.7K
12:59 85.93 85.93 85.93 85.93 0.4K
13:00 85.96 85.96 85.96 85.96 1.2K
13:01 85.99 85.99 85.88 85.88 1.6K
13:02 85.94 85.94 85.94 85.94 0.6K
13:09 85.85 85.85 85.85 85.85 0.8K
13:10 85.91 85.91 85.91 85.91 0.3K
13:15 85.90 85.90 85.90 85.90 0.1K
13:16 85.90 85.90 85.90 85.90 0.6K
13:20 85.93 85.98 85.93 85.98 1.9K
13:22 85.86 85.86 85.86 85.86 0.1K
13:23 85.94 85.94 85.94 85.94 0.1K
13:24 85.99 85.99 85.99 85.99 0.1K
13:26 85.99 85.99 85.99 85.99 0.4K
13:27 85.95 85.95 85.90 85.90 6.2K
13:31 85.90 85.90 85.90 85.90 0.3K
13:37 85.94 85.95 85.94 85.95 0.3K
13:39 85.95 85.95 85.95 85.95 0.4K
13:40 85.90 85.90 85.90 85.90 0.7K
13:46 85.87 85.87 85.87 85.87 0.2K
13:47 85.87 85.97 85.87 85.97 6.1K
13:48 85.92 85.92 85.92 85.92 1.1K
13:49 85.89 85.89 85.89 85.89 0.3K
13:51 85.91 85.91 85.91 85.91 1.5K
13:54 85.90 85.90 85.90 85.90 0.3K
13:58 85.87 85.87 85.87 85.87 1.2K
14:02 85.86 85.86 85.86 85.86 0.3K
14:03 85.86 85.93 85.84 85.93 0.9K
14:04 85.79 85.89 85.79 85.81 0.9K
14:05 85.85 85.85 85.85 85.85 0.4K
14:07 85.86 85.86 85.86 85.86 0.1K
14:08 85.81 85.81 85.81 85.81 0.3K
14:10 85.91 85.91 85.90 85.90 0.4K
14:11 85.90 85.91 85.90 85.91 1.5K
14:17 85.96 85.96 85.96 85.96 0.2K
14:18 85.96 85.96 85.96 85.96 1.3K
14:22 85.95 85.97 85.95 85.97 0.5K
14:23 85.95 85.95 85.90 85.90 0.4K
14:26 85.98 85.98 85.98 85.98 0.2K
14:27 85.91 85.91 85.86 85.86 0.3K
14:30 85.93 85.93 85.93 85.93 2.0K
14:33 85.95 85.95 85.95 85.95 0.2K
14:35 86.00 86.00 86.00 86.00 0.7K
14:42 85.86 85.86 85.86 85.86 0.4K
14:45 85.95 85.95 85.95 85.94 0.3K
14:46 85.86 85.86 85.86 85.86 1.2K
14:47 85.94 85.97 85.94 85.94 1.0K
14:56 85.90 85.90 85.90 85.90 0.5K
14:58 85.91 85.91 85.91 85.91 0.8K
15:03 85.99 85.99 85.99 85.99 0.2K
15:04 85.92 85.92 85.92 85.92 0.3K
15:05 85.90 85.90 85.90 85.89 0.4K
15:06 85.93 85.93 85.93 85.93 0.3K
15:08 85.89 85.89 85.89 85.89 0.5K
15:09 85.90 85.90 85.90 85.90 0.1K
15:10 85.88 85.88 85.88 85.88 0.6K
15:13 85.73 85.88 85.73 85.88 0.4K
15:15 85.83 85.83 85.83 85.83 0.3K
15:17 85.82 85.82 85.82 85.82 0.1K
15:18 85.83 85.83 85.83 85.83 2.2K
15:19 85.82 85.82 85.82 85.82 0.8K
15:21 85.81 85.81 85.80 85.80 1.3K
15:27 85.80 85.80 85.80 85.80 0.5K
15:29 85.80 85.88 85.80 85.88 3.6K
15:31 85.86 85.86 85.86 85.86 0.2K
15:32 85.87 85.87 85.86 85.86 0.3K
15:33 85.85 85.87 85.85 85.87 0.4K
15:35 85.83 85.83 85.83 85.83 0.1K
15:36 85.87 85.87 85.87 85.87 1.1K
15:37 85.80 85.80 85.80 85.80 0.3K
15:39 85.92 85.92 85.92 85.92 0.1K
15:40 85.92 85.92 85.92 85.92 1.4K
15:41 85.89 85.89 85.88 85.88 0.4K
15:42 85.90 85.90 85.89 85.89 3.1K
15:45 85.93 85.93 85.93 85.93 0.2K
15:46 85.94 85.95 85.93 85.93 1.3K
15:48 86.05 86.05 85.93 85.93 5.7K
15:49 85.96 85.96 85.95 85.96 7.5K
15:53 85.92 85.92 85.92 85.92 0.8K
15:55 85.86 85.86 85.86 85.86 0.4K
15:56 85.90 85.90 85.86 85.86 0.9K
15:57 85.86 85.86 85.86 85.86 1.7K
15:58 85.84 85.84 85.84 85.84 0.5K
15:59 85.89 85.89 85.89 85.89 14.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available