Nasdaq Semiconductor ETF FT (NQ: FTXL )

56.09 USD +0.34 (+0.62%)
Official Closing Price Updated: 1:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 56.12 56.28 56.08 56.08 1,860 +0.34(+0.62%)
Nov 25, 2020 56.11 56.29 55.40 55.74 3,700 -0.15(-0.27%)
Nov 24, 2020 56.24 56.24 54.84 55.89 8,696 +0.40(+0.72%)
Nov 23, 2020 56.05 56.05 54.74 55.49 22,061 +0.44(+0.80%)
Nov 20, 2020 55.09 55.63 55.02 55.05 5,300 +0.01(+0.02%)
Nov 19, 2020 54.21 55.05 54.18 55.04 1,942 +0.86(+1.58%)
Nov 18, 2020 54.39 54.94 54.18 54.18 2,950 -0.42(-0.77%)
Nov 17, 2020 55.07 55.07 54.45 54.60 6,263 -0.33(-0.59%)
Nov 16, 2020 54.42 54.93 54.31 54.93 6,719 +1.17(+2.17%)
Nov 13, 2020 54.28 54.52 53.56 53.76 8,300 +0.47(+0.88%)
Nov 12, 2020 53.94 54.18 53.03 53.29 17,490 -0.81(-1.50%)
Nov 11, 2020 53.50 54.12 53.41 54.10 8,386 +1.90(+3.64%)
Nov 10, 2020 53.79 53.79 52.13 52.20 16,576 -2.01(-3.71%)
Nov 09, 2020 55.65 56.14 54.00 54.21 9,633 -0.60(-1.10%)
Nov 06, 2020 53.81 54.85 53.43 54.81 9,600 +1.14(+2.12%)
Nov 05, 2020 53.08 53.72 53.08 53.67 31,700 +2.40(+4.67%)
Nov 04, 2020 49.99 51.28 49.99 51.28 4,372 +1.87(+3.79%)
Nov 03, 2020 48.92 49.59 48.92 49.40 7,748 +0.96(+1.99%)
Nov 02, 2020 48.74 48.95 48.01 48.44 5,390 +0.18(+0.37%)
Oct 30, 2020 48.72 48.74 47.96 48.26 13,500 -1.15(-2.33%)
Oct 29, 2020 47.95 49.55 47.95 49.41 5,818 +1.60(+3.36%)
Oct 28, 2020 48.81 48.81 47.80 47.81 5,987 -1.80(-3.63%)
Oct 27, 2020 50.25 50.25 49.49 49.61 4,900 -0.01(-0.02%)
Oct 26, 2020 49.90 50.54 49.22 49.62 12,168 -0.97(-1.92%)
Oct 23, 2020 50.46 50.61 50.40 50.59 2,800 -0.02(-0.04%)
Oct 22, 2020 50.54 50.71 50.20 50.61 20,468 +0.10(+0.19%)
Oct 21, 2020 50.97 50.97 50.44 50.51 1,654 -0.50(-0.98%)
Oct 20, 2020 51.30 51.30 51.02 51.02 1,776 +0.08(+0.17%)
Oct 19, 2020 51.95 51.95 50.83 50.93 5,431 -0.48(-0.94%)
Oct 16, 2020 52.23 52.23 51.41 51.41 2,500 -0.15(-0.29%)
Oct 15, 2020 50.75 51.65 50.75 51.56 5,522 -0.25(-0.48%)
Oct 14, 2020 52.27 52.27 51.46 51.81 7,364 -0.28(-0.54%)
Oct 13, 2020 51.76 52.28 51.76 52.09 3,610 +0.02(+0.04%)
Oct 12, 2020 52.22 52.29 51.91 52.07 10,711 +0.53(+1.02%)
Oct 09, 2020 51.36 51.58 51.11 51.54 57,800 +1.29(+2.56%)
Oct 08, 2020 50.07 50.44 50.07 50.25 9,862 +0.44(+0.89%)
Oct 07, 2020 49.59 49.81 49.51 49.81 9,083 +0.98(+2.00%)
Oct 06, 2020 49.18 50.00 48.65 48.83 7,152 -0.15(-0.30%)
Oct 05, 2020 48.22 48.98 48.22 48.98 6,920 +1.42(+2.99%)
Oct 02, 2020 47.42 48.34 47.42 47.56 6,400 -1.17(-2.40%)
Oct 01, 2020 48.81 48.89 48.26 48.73 9,431 +1.08(+2.27%)
Sep 30, 2020 47.91 48.25 47.65 47.65 3,407 -0.07(-0.15%)
Sep 29, 2020 47.18 48.00 47.18 47.72 30,348 +0.29(+0.61%)
Sep 28, 2020 47.12 47.43 46.84 47.43 5,212 +1.31(+2.85%)
Sep 25, 2020 44.89 46.12 44.86 46.12 3,000 +0.72(+1.59%)
Sep 24, 2020 45.14 45.84 45.14 45.39 5,308 +0.45(+1.01%)
Sep 23, 2020 46.04 46.12 44.94 44.94 4,338 -1.23(-2.66%)
Sep 22, 2020 46.21 46.21 45.12 46.17 2,457 +0.60(+1.33%)
Sep 21, 2020 45.05 45.56 45.05 45.56 2,634 -0.17(-0.38%)
Sep 18, 2020 46.11 46.11 45.55 45.73 3,600 -0.70(-1.51%)
Sep 17, 2020 45.76 46.51 45.49 46.44 3,741 -0.18(-0.39%)
Sep 16, 2020 47.30 47.30 46.62 46.62 4,045 -0.22(-0.47%)
Sep 15, 2020 46.99 47.13 46.84 46.84 1,469 +0.56(+1.21%)
Sep 14, 2020 46.11 46.28 45.91 46.28 3,891 +1.24(+2.75%)
Sep 11, 2020 45.70 45.96 44.90 45.04 3,700 -0.20(-0.44%)
Sep 10, 2020 46.31 46.31 44.93 45.24 33,650 -0.62(-1.36%)
Sep 09, 2020 45.09 46.06 45.09 45.87 52,228 +1.57(+3.54%)
Sep 08, 2020 44.47 45.48 44.30 44.30 3,639 -2.22(-4.78%)
Sep 04, 2020 46.38 47.17 44.27 46.52 13,500 -0.14(-0.31%)
Sep 03, 2020 48.54 48.54 46.66 46.66 23,980 -3.41(-6.80%)
Sep 02, 2020 49.13 50.20 48.82 50.07 13,956 +1.70(+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.