Fidelity Nasdaq Composite Index ETF ONEQ
99.11 USD -0.90 (-0.90%)
Regular-session close
98.50 -0.61 -0.62%
After hours · Nov 13, 4:00 PM ET
98.05 Day range 100.42
81.82 52-week range 108.77
- YTD
- +8.44%
- 1 year
- +10.18%
ONEQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 100.34 | 100.42 | 98.05 | 99.11 | -0.90 | -0.90% | 265,144 |
| Nov 12, 2026 | 99.00 | 100.93 | 98.90 | 100.01 | -0.40 | -0.40% | 341,529 |
| Nov 11, 2026 | 100.29 | 101.10 | 99.87 | 100.41 | +1.59 | +1.61% | 232,517 |
| Nov 10, 2026 | 98.91 | 99.68 | 97.83 | 98.82 | -0.74 | -0.74% | 314,700 |
| Nov 9, 2026 | 97.52 | 99.92 | 97.52 | 99.56 | +2.68 | +2.77% | 573,500 |
| Nov 6, 2026 | 96.94 | 97.82 | 96.64 | 96.88 | +1.04 | +1.09% | 523,400 |
| Nov 5, 2026 | 100.44 | 100.98 | 95.66 | 95.84 | -5.64 | -5.56% | 1,109,800 |
| Nov 4, 2026 | 100.75 | 102.69 | 100.75 | 101.48 | +1.50 | +1.50% | 342,700 |
| Nov 3, 2026 | 99.47 | 100.40 | 99.47 | 99.98 | +0.73 | +0.74% | 245,400 |
| Nov 2, 2026 | 100.94 | 101.67 | 99.13 | 99.25 | -1.00 | -1.00% | 825,500 |
| Oct 30, 2026 | 101.18 | 101.30 | 99.24 | 100.25 | -2.93 | -2.84% | 528,400 |
| Oct 29, 2026 | 103.50 | 103.58 | 102.70 | 103.18 | -1.50 | -1.43% | 291,500 |
| Oct 28, 2026 | 104.79 | 104.79 | 104.10 | 104.68 | +0.33 | +0.32% | 198,700 |
| Oct 27, 2026 | 103.47 | 104.56 | 103.36 | 104.35 | +1.20 | +1.16% | 316,000 |
| Oct 26, 2026 | 102.52 | 103.66 | 102.43 | 103.15 | +0.89 | +0.87% | 175,000 |
| Oct 23, 2026 | 102.03 | 102.91 | 101.93 | 102.26 | -0.25 | -0.24% | 300,400 |
| Oct 22, 2026 | 103.75 | 103.85 | 102.14 | 102.51 | -2.72 | -2.58% | 444,000 |
| Oct 21, 2026 | 104.77 | 105.55 | 104.49 | 105.23 | +1.09 | +1.05% | 365,200 |
| Oct 20, 2026 | 103.94 | 104.85 | 103.17 | 104.14 | +0.02 | +0.02% | 442,300 |
| Oct 19, 2026 | 104.26 | 104.88 | 103.82 | 104.12 | +1.11 | +1.08% | 351,400 |
| Oct 16, 2026 | 105.06 | 105.35 | 102.54 | 103.01 | -2.23 | -2.12% | 534,600 |
| Oct 15, 2026 | 103.98 | 105.42 | 103.71 | 105.24 | 0.00 | 0.00% | 881,000 |
| Oct 14, 2026 | 106.64 | 106.96 | 104.81 | 105.24 | -1.96 | -1.83% | 348,300 |
| Oct 13, 2026 | 106.80 | 107.53 | 106.77 | 107.20 | -0.16 | -0.15% | 231,400 |
| Oct 12, 2026 | 107.77 | 107.80 | 107.23 | 107.36 | -0.45 | -0.42% | 252,700 |
| Oct 9, 2026 | 107.92 | 107.93 | 107.37 | 107.81 | +0.68 | +0.63% | 147,100 |
| Oct 8, 2026 | 108.00 | 108.30 | 106.67 | 107.13 | -1.32 | -1.22% | 251,500 |
| Oct 7, 2026 | 107.99 | 108.52 | 107.74 | 108.45 | -0.32 | -0.29% | 206,000 |
| Oct 6, 2026 | 108.94 | 109.24 | 108.69 | 108.77 | +0.43 | +0.40% | 238,300 |
| Oct 5, 2026 | 107.25 | 108.52 | 107.25 | 108.34 | +1.23 | +1.15% | 251,500 |
| Oct 2, 2026 | 107.14 | 107.76 | 106.89 | 107.11 | +1.21 | +1.14% | 412,500 |
| Oct 1, 2026 | 106.42 | 106.53 | 105.30 | 105.90 | +0.06 | +0.06% | 203,500 |
| Sep 30, 2026 | 105.84 | 106.76 | 105.82 | 105.84 | +0.30 | +0.28% | 158,500 |
| Sep 29, 2026 | 106.19 | 106.30 | 105.25 | 105.54 | -0.10 | -0.09% | 172,100 |
| Sep 28, 2026 | 106.13 | 106.31 | 105.25 | 105.64 | -0.98 | -0.92% | 274,800 |
| Sep 25, 2026 | 106.42 | 106.84 | 105.90 | 106.62 | +0.53 | +0.50% | 139,800 |
| Sep 24, 2026 | 105.30 | 106.20 | 105.21 | 106.09 | -0.05 | -0.05% | 212,700 |
| Sep 23, 2026 | 107.20 | 107.38 | 105.86 | 106.14 | -1.18 | -1.10% | 197,400 |
| Sep 22, 2026 | 106.99 | 107.51 | 106.99 | 107.32 | +0.48 | +0.45% | 256,000 |
| Sep 21, 2026 | 105.05 | 107.10 | 105.03 | 106.84 | +2.42 | +2.32% | 314,800 |
| Sep 18, 2026 | 104.23 | 104.51 | 103.73 | 104.42 | +0.23 | +0.22% | 128,400 |
| Sep 17, 2026 | 103.75 | 104.32 | 103.62 | 104.19 | +1.72 | +1.68% | 218,000 |
| Sep 16, 2026 | 102.90 | 103.41 | 101.75 | 102.47 | 0.00 | 0.00% | 264,500 |
| Sep 15, 2026 | 103.13 | 103.25 | 102.30 | 102.47 | -0.81 | -0.78% | 240,700 |
| Sep 14, 2026 | 102.63 | 103.78 | 102.45 | 103.28 | -0.50 | -0.48% | 201,300 |
| Sep 11, 2026 | 103.68 | 104.22 | 103.61 | 103.78 | +0.91 | +0.88% | 299,900 |
| Sep 10, 2026 | 102.59 | 103.20 | 102.45 | 102.87 | -0.65 | -0.63% | 183,000 |
| Sep 9, 2026 | 103.92 | 103.94 | 103.21 | 103.52 | -0.60 | -0.58% | 120,200 |
| Sep 8, 2026 | 104.24 | 104.60 | 103.84 | 104.12 | -0.34 | -0.33% | 128,800 |
| Sep 4, 2026 | 104.80 | 105.00 | 104.24 | 104.46 | -0.30 | -0.29% | 187,000 |
| Sep 3, 2026 | 103.57 | 105.01 | 103.57 | 104.76 | +1.44 | +1.39% | 233,300 |
| Sep 2, 2026 | 102.81 | 103.45 | 102.71 | 103.32 | +0.47 | +0.46% | 124,700 |
| Sep 1, 2026 | 103.00 | 103.48 | 102.44 | 102.85 | -1.04 | -1.00% | 240,900 |
| Aug 31, 2026 | 103.75 | 104.05 | 103.42 | 103.89 | -0.17 | -0.16% | 191,400 |
| Aug 28, 2026 | 104.57 | 105.20 | 103.94 | 104.06 | -0.46 | -0.44% | 211,300 |
| Aug 27, 2026 | 103.89 | 104.68 | 103.62 | 104.52 | +1.56 | +1.52% | 196,500 |
| Aug 26, 2026 | 102.97 | 103.24 | 102.55 | 102.96 | -0.05 | -0.05% | 105,600 |
| Aug 25, 2026 | 102.95 | 103.36 | 102.50 | 103.01 | +0.61 | +0.60% | 119,400 |
| Aug 24, 2026 | 102.73 | 102.86 | 102.08 | 102.40 | -0.74 | -0.72% | 154,200 |
| Aug 21, 2026 | 103.19 | 103.51 | 102.69 | 103.14 | +0.42 | +0.41% | 186,200 |
| Aug 20, 2026 | 103.16 | 103.50 | 102.51 | 102.72 | -1.03 | -0.99% | 173,900 |
| Aug 19, 2026 | 103.84 | 104.22 | 103.16 | 103.75 | +0.17 | +0.16% | 191,400 |
| Aug 18, 2026 | 104.22 | 104.22 | 103.46 | 103.58 | -1.46 | -1.39% | 316,100 |
| Aug 17, 2026 | 105.58 | 105.66 | 104.91 | 105.04 | -0.28 | -0.27% | 222,100 |
| Aug 14, 2026 | 105.78 | 105.86 | 105.03 | 105.32 | -0.31 | -0.29% | 212,100 |
65 days, newest first. Daily bars as drawn on the ONEQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.