Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

87.98 -0.86 (-0.97%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.27 55.77 54.60 55.77 6,390 +0.90(+1.63%)
Nov 27, 2020 54.91 55.06 54.87 54.87 1,839 +0.34(+0.62%)
Nov 25, 2020 54.90 55.07 54.20 54.54 3,781 -0.15(-0.27%)
Nov 24, 2020 55.03 55.03 53.66 54.68 8,887 +0.39(+0.72%)
Nov 23, 2020 54.84 54.84 53.56 54.29 22,547 +0.43(+0.80%)
Nov 20, 2020 53.90 54.43 53.83 53.86 5,416 +0.01(+0.02%)
Nov 19, 2020 53.04 53.86 53.01 53.85 1,984 +0.84(+1.58%)
Nov 18, 2020 53.22 53.75 53.01 53.01 3,015 -0.41(-0.77%)
Nov 17, 2020 53.88 53.88 53.27 53.42 6,401 -0.32(-0.59%)
Nov 16, 2020 53.24 53.74 53.14 53.74 6,867 +1.14(+2.17%)
Nov 13, 2020 53.11 53.34 52.41 52.60 8,483 +0.46(+0.88%)
Nov 12, 2020 52.78 53.01 51.88 52.14 17,875 -0.79(-1.50%)
Nov 11, 2020 52.34 52.96 52.26 52.93 8,571 +1.86(+3.64%)
Nov 10, 2020 52.63 52.63 51.00 51.07 16,941 -1.97(-3.71%)
Nov 09, 2020 54.45 54.93 52.83 53.04 9,845 -0.59(-1.10%)
Nov 06, 2020 52.65 53.67 52.28 53.63 9,811 +1.11(+2.12%)
Nov 05, 2020 51.94 52.56 51.94 52.51 32,399 +2.34(+4.67%)
Nov 04, 2020 48.91 50.17 48.91 50.17 4,468 +1.83(+3.79%)
Nov 03, 2020 47.86 48.52 47.86 48.34 7,918 +0.94(+1.99%)
Nov 02, 2020 47.69 47.89 46.97 47.39 5,508 +0.17(+0.37%)
Oct 30, 2020 47.67 47.69 46.92 47.22 13,797 -1.13(-2.33%)
Oct 29, 2020 46.91 48.48 46.91 48.35 5,946 +1.57(+3.36%)
Oct 28, 2020 47.76 47.76 46.77 46.78 6,119 -1.76(-3.63%)
Oct 27, 2020 49.16 49.16 48.42 48.54 5,008 -0.01(-0.02%)
Oct 26, 2020 48.82 49.45 48.16 48.55 12,436 -0.95(-1.92%)
Oct 23, 2020 49.37 49.52 49.31 49.50 2,861 -0.02(-0.04%)
Oct 22, 2020 49.45 49.62 49.12 49.52 20,919 +0.10(+0.19%)
Oct 21, 2020 49.87 49.87 49.35 49.42 1,690 -0.49(-0.98%)
Oct 20, 2020 50.19 50.19 49.91 49.91 1,815 +0.08(+0.17%)
Oct 19, 2020 50.83 50.83 49.73 49.83 5,550 -0.47(-0.94%)
Oct 16, 2020 51.10 51.10 50.30 50.30 2,555 -0.14(-0.29%)
Oct 15, 2020 49.65 50.54 49.65 50.45 5,643 -0.24(-0.48%)
Oct 14, 2020 51.14 51.14 50.35 50.69 7,526 -0.27(-0.54%)
Oct 13, 2020 50.64 51.15 50.64 50.96 3,689 +0.02(+0.04%)
Oct 12, 2020 51.09 51.16 50.79 50.94 10,947 +0.52(+1.02%)
Oct 09, 2020 50.25 50.46 50.00 50.43 59,075 +1.26(+2.56%)
Oct 08, 2020 48.99 49.35 48.99 49.17 10,079 +0.43(+0.89%)
Oct 07, 2020 48.52 48.74 48.44 48.74 9,283 +0.96(+2.00%)
Oct 06, 2020 48.12 48.92 47.60 47.78 7,309 -0.14(-0.30%)
Oct 05, 2020 47.18 47.92 47.18 47.92 7,072 +1.39(+2.99%)
Oct 02, 2020 46.40 47.29 46.40 46.53 6,541 -1.14(-2.40%)
Oct 01, 2020 47.76 47.83 47.22 47.68 9,639 +1.06(+2.27%)
Sep 30, 2020 46.88 47.21 46.62 46.62 3,482 -0.07(-0.15%)
Sep 29, 2020 46.16 46.96 46.16 46.69 31,017 +0.28(+0.61%)
Sep 28, 2020 46.10 46.41 45.83 46.41 5,327 +1.28(+2.85%)
Sep 25, 2020 43.92 45.12 43.89 45.12 3,066 +0.71(+1.59%)
Sep 24, 2020 44.17 44.85 44.17 44.41 5,425 +0.50(+1.14%)
Sep 23, 2020 44.99 45.07 43.91 43.91 4,439 -1.20(-2.65%)
Sep 22, 2020 45.15 45.15 44.09 45.11 2,514 +0.59(+1.33%)
Sep 21, 2020 44.02 44.52 44.02 44.52 2,695 -0.17(-0.38%)
Sep 18, 2020 45.06 45.06 44.51 44.69 3,684 -0.69(-1.51%)
Sep 17, 2020 44.72 45.45 44.45 45.38 3,828 -0.18(-0.39%)
Sep 16, 2020 46.22 46.22 45.56 45.56 4,139 -0.21(-0.47%)
Sep 15, 2020 45.91 46.05 45.77 45.77 1,503 +0.55(+1.21%)
Sep 14, 2020 45.06 45.22 44.86 45.22 3,981 +1.21(+2.75%)
Sep 11, 2020 44.65 44.91 43.87 44.01 3,786 -0.20(-0.44%)
Sep 10, 2020 45.25 45.26 43.90 44.21 34,436 -0.61(-1.36%)
Sep 09, 2020 44.06 45.01 44.06 44.82 53,448 +1.53(+3.54%)
Sep 08, 2020 43.46 44.44 43.29 43.29 3,724 -2.17(-4.78%)
Sep 04, 2020 45.32 46.09 43.26 45.46 13,815 -0.14(-0.31%)
Sep 03, 2020 47.43 47.43 45.60 45.60 24,540 -3.33(-6.80%)
Sep 02, 2020 48.01 49.05 47.71 48.93 14,282 +1.66(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.