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 (%)
May 29, 2020 39.84 40.50 39.45 40.42 9,333 +0.20(+0.51%)
May 28, 2020 40.31 40.63 40.19 40.22 3,158 -0.16(-0.39%)
May 27, 2020 40.31 40.38 39.01 40.38 11,174 +0.11(+0.27%)
May 26, 2020 40.10 40.36 39.97 40.27 14,666 +1.23(+3.14%)
May 22, 2020 38.59 39.06 38.59 39.04 6,256 +0.26(+0.66%)
May 21, 2020 39.95 39.95 38.73 38.79 5,250 -0.98(-2.45%)
May 20, 2020 38.71 40.08 38.71 39.76 10,588 +1.45(+3.79%)
May 19, 2020 38.45 39.21 38.31 38.31 13,417 -0.15(-0.38%)
May 18, 2020 37.71 38.46 37.38 38.46 7,269 +1.82(+4.98%)
May 15, 2020 36.37 36.78 36.34 36.63 1,435 -0.78(-2.10%)
May 14, 2020 35.85 37.42 35.59 37.42 7,705 +1.23(+3.41%)
May 13, 2020 37.59 37.59 36.11 36.18 4,810 -1.57(-4.16%)
May 12, 2020 38.78 38.79 37.75 37.75 10,899 -0.61(-1.59%)
May 11, 2020 38.10 38.62 38.10 38.37 6,405 -0.13(-0.34%)
May 08, 2020 37.54 38.49 37.54 38.49 11,691 +1.38(+3.73%)
May 07, 2020 36.89 37.41 36.86 37.11 3,956 +0.54(+1.47%)
May 06, 2020 36.19 37.08 36.19 36.57 13,448 +0.10(+0.27%)
May 05, 2020 36.56 36.87 36.32 36.47 7,168 +1.58(+4.53%)
May 04, 2020 34.78 35.18 34.61 34.89 5,147 -0.45(-1.28%)
May 01, 2020 36.51 36.51 35.10 35.34 17,332 -1.89(-5.09%)
Apr 30, 2020 38.48 38.48 37.24 37.24 11,624 -1.68(-4.32%)
Apr 29, 2020 37.72 39.11 37.64 38.92 9,574 +2.02(+5.48%)
Apr 28, 2020 37.49 37.57 36.83 36.90 8,178 +0.29(+0.79%)
Apr 27, 2020 36.47 36.79 36.47 36.61 6,680 +0.58(+1.62%)
Apr 24, 2020 35.20 36.09 35.10 36.03 6,974 +0.82(+2.32%)
Apr 23, 2020 35.57 35.88 35.17 35.21 9,873 -0.27(-0.77%)
Apr 22, 2020 34.73 35.63 34.73 35.49 5,769 +1.91(+5.67%)
Apr 21, 2020 34.81 34.81 33.54 33.58 5,550 -1.67(-4.74%)
Apr 20, 2020 35.73 35.89 35.14 35.25 133,818 -0.77(-2.13%)
Apr 17, 2020 36.78 36.78 35.72 36.02 14,461 +0.36(+1.02%)
Apr 16, 2020 35.25 35.73 34.92 35.66 4,668 +0.77(+2.20%)
Apr 15, 2020 34.73 35.02 34.58 34.89 6,688 -0.98(-2.75%)
Apr 14, 2020 35.62 36.00 35.36 35.87 13,181 +1.33(+3.84%)
Apr 13, 2020 34.00 34.60 33.74 34.55 6,191 +0.32(+0.94%)
Apr 09, 2020 35.01 35.66 34.02 34.22 16,307 -0.80(-2.28%)
Apr 08, 2020 34.47 35.02 33.85 35.02 8,912 +1.39(+4.15%)
Apr 07, 2020 35.50 35.50 33.63 33.63 18,189 -0.27(-0.81%)
Apr 06, 2020 32.57 33.90 32.57 33.90 120,400 +3.47(+11.39%)
Apr 03, 2020 30.18 30.52 30.18 30.44 1,230 -0.40(-1.30%)
Apr 02, 2020 30.38 30.84 30.38 30.84 6,588 +0.71(+2.34%)
Apr 01, 2020 30.68 31.65 30.10 30.13 7,202 -2.04(-6.35%)
Mar 31, 2020 33.07 33.43 32.18 32.18 5,034 -0.64(-1.96%)
Mar 30, 2020 31.90 32.93 31.82 32.82 12,757 +1.11(+3.50%)
Mar 27, 2020 32.54 33.90 31.71 31.71 7,794 -1.69(-5.07%)
Mar 26, 2020 32.12 33.50 32.04 33.40 21,290 +1.79(+5.67%)
Mar 25, 2020 31.93 32.90 30.60 31.61 10,673 +0.26(+0.84%)
Mar 24, 2020 30.77 31.35 30.06 31.35 8,493 +3.11(+11.01%)
Mar 23, 2020 27.47 28.51 27.09 28.24 18,753 +0.64(+2.33%)
Mar 20, 2020 29.63 30.17 27.52 27.60 10,069 -0.88(-3.11%)
Mar 19, 2020 27.48 29.12 26.96 28.48 46,324 +0.29(+1.04%)
Mar 18, 2020 27.98 29.79 26.73 28.19 8,302 -2.15(-7.08%)
Mar 17, 2020 28.51 30.66 26.90 30.34 52,765 +2.74(+9.95%)
Mar 16, 2020 27.26 30.87 27.26 27.59 65,844 -4.37(-13.69%)
Mar 13, 2020 31.08 31.97 29.41 31.97 32,160 +2.77(+9.48%)
Mar 12, 2020 30.44 31.88 29.20 29.20 50,729 -3.81(-11.53%)
Mar 11, 2020 34.39 34.39 32.86 33.00 14,163 -2.15(-6.10%)
Mar 10, 2020 34.06 35.15 33.51 35.15 24,157 +2.14(+6.47%)
Mar 09, 2020 32.45 34.62 31.71 33.01 66,423 -3.08(-8.53%)
Mar 06, 2020 35.61 36.41 35.30 36.09 8,425 -0.95(-2.56%)
Mar 05, 2020 37.26 37.72 36.83 37.04 3,529 -1.06(-2.77%)
Mar 04, 2020 37.22 38.10 37.09 38.10 12,095 +1.68(+4.61%)
Mar 03, 2020 37.94 38.17 36.42 36.42 15,537 -0.80(-2.14%)
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.