Fidelity Nasdaq Composite Index ETF (ONEQ)

Last Price102.99

Change-0.23 (-0.22%)

NASDAQ· Last Trade: Jul 1st, 12:44 PM EDT

Historical Prices For Fidelity Nasdaq Composite Index ETF (ONEQ)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	101.61	103.49	101.61	103.22	237,428	103.22
6/29/2026	100.44	101.70	99.61	101.67	299,672	101.67
6/26/2026	99.07	100.37	98.61	99.38	226,958	99.38
6/25/2026	101.22	101.49	98.90	99.88	240,807	99.88
6/24/2026	100.78	101.76	99.78	100.36	351,998	100.36
6/23/2026	100.61	101.91	100.34	100.73	341,333	100.73
6/22/2026	104.12	104.60	102.84	103.05	331,318	103.05
6/18/2026	103.93	104.55	103.09	104.25	309,278	104.25
6/17/2026	104.57	104.57	102.27	102.52	672,409	102.38
6/16/2026	105.12	105.61	103.89	104.08	276,747	103.94
6/15/2026	103.99	105.25	103.99	105.15	706,459	105.00
6/12/2026	102.01	102.54	100.89	102.04	533,651	101.90
6/11/2026	99.88	101.88	98.96	101.70	697,024	101.56
6/10/2026	100.20	101.33	99.10	99.18	881,591	99.04
6/09/2026	102.97	103.45	98.28	101.16	1,127,023	101.02
6/08/2026	102.73	103.13	101.96	102.14	487,180	102.00
6/05/2026	104.45	104.71	101.02	101.30	827,244	101.16
6/04/2026	105.00	106.01	104.61	105.68	333,926	105.53
6/03/2026	106.63	106.87	105.40	105.79	600,747	105.64
6/02/2026	106.63	107.02	106.05	106.70	342,136	106.55
6/01/2026	106.25	107.07	106.00	106.64	578,784	106.49
5/29/2026	106.35	106.75	105.76	106.24	391,156	106.09
5/28/2026	105.27	106.05	104.70	106.00	315,033	105.85
5/27/2026	105.05	105.19	104.51	105.08	307,697	104.93
5/26/2026	104.76	105.22	104.41	104.96	334,142	104.81
5/22/2026	104.08	104.37	103.60	103.76	265,725	103.61
5/21/2026	103.20	103.98	102.56	103.36	391,473	103.22
5/20/2026	102.30	103.49	102.16	103.42	236,011	103.28
5/19/2026	101.97	102.58	101.22	101.86	371,863	101.72
5/18/2026	103.55	103.61	101.89	102.76	428,109	102.62
5/15/2026	103.51	104.16	102.78	103.44	313,209	103.30
5/14/2026	104.09	105.12	104.09	104.89	289,500	104.74
5/13/2026	103.02	104.22	102.39	103.83	395,678	103.69
5/12/2026	102.98	103.24	101.39	102.75	420,231	102.61
5/11/2026	103.09	103.75	102.85	103.50	352,730	103.36
5/08/2026	102.26	103.35	102.01	103.30	363,565	103.16
5/07/2026	102.00	102.47	101.28	101.58	333,543	101.44
5/06/2026	100.16	101.75	100.14	101.67	367,301	101.53
5/05/2026	99.45	99.86	99.29	99.66	264,726	99.52
5/04/2026	98.86	99.22	98.00	98.68	437,073	98.54
5/01/2026	98.24	99.28	98.24	98.86	464,201	98.72
4/30/2026	97.64	98.14	96.41	98.14	237,871	98.00
4/29/2026	97.00	97.33	96.56	97.06	156,793	96.92
4/28/2026	97.15	97.34	96.56	97.12	304,477	96.98
4/27/2026	97.72	98.08	97.22	97.99	539,724	97.85
4/24/2026	96.94	97.81	96.59	97.69	365,425	97.55
4/23/2026	96.81	97.11	95.25	96.31	542,668	96.18
4/22/2026	96.44	97.07	96.13	97.05	259,349	96.91
4/21/2026	96.42	96.53	95.16	95.54	426,351	95.41
4/20/2026	96.04	96.24	95.33	96.09	285,626	95.96
4/17/2026	95.76	96.53	95.67	96.29	488,430	96.16
4/16/2026	94.76	95.10	94.03	94.82	403,025	94.69
4/15/2026	93.27	94.60	93.15	94.52	455,724	94.39
4/14/2026	91.76	93.03	91.76	93.02	490,884	92.89
4/13/2026	89.77	91.29	89.72	91.26	420,501	91.13
4/10/2026	90.12	90.58	89.97	90.13	236,384	90.00
4/09/2026	89.07	89.91	88.67	89.81	373,629	89.68
4/08/2026	89.78	90.00	88.57	89.08	529,736	88.96
4/07/2026	86.31	86.75	85.11	86.69	336,853	86.57
4/06/2026	86.28	86.82	86.03	86.59	271,804	86.47
4/02/2026	84.35	86.36	84.14	86.10	349,456	85.98
4/01/2026	85.72	86.59	85.50	85.92	532,231	85.80