Nasdaq Semiconductor ETF FT (NQ: FTXL )

65.89 USD -0.38 (-0.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 66.38 66.47 65.89 65.89 55,815 -0.38(-0.58%)
Jun 14, 2021 65.62 66.53 65.30 66.27 84,389 +1.16(+1.78%)
Jun 11, 2021 65.33 65.33 64.63 65.11 5,660 +0.29(+0.44%)
Jun 10, 2021 64.81 65.04 64.29 64.82 7,799 +0.81(+1.27%)
Jun 09, 2021 64.65 64.72 64.01 64.01 4,340 -0.35(-0.54%)
Jun 08, 2021 65.66 65.66 63.72 64.36 7,361 -0.06(-0.09%)
Jun 07, 2021 64.11 64.45 64.11 64.42 6,321 -0.47(-0.73%)
Jun 04, 2021 64.00 64.89 64.00 64.89 3,528 +1.19(+1.87%)
Jun 03, 2021 63.80 63.80 63.02 63.70 3,077 -0.37(-0.59%)
Jun 02, 2021 64.02 64.07 64.02 64.07 1,191 -0.16(-0.24%)
Jun 01, 2021 65.09 65.21 63.69 64.23 3,950 -0.10(-0.16%)
May 28, 2021 64.47 64.51 64.12 64.33 4,540 +0.10(+0.15%)
May 27, 2021 63.42 64.32 63.42 64.24 5,372 +0.82(+1.29%)
May 26, 2021 63.12 63.42 63.00 63.42 3,911 +0.25(+0.40%)
May 25, 2021 63.58 63.94 62.82 63.17 7,172 +0.05(+0.08%)
May 24, 2021 61.84 63.20 61.84 63.12 10,866 +1.43(+2.32%)
May 21, 2021 62.46 62.46 61.23 61.69 27,113 -0.25(-0.40%)
May 20, 2021 60.96 62.11 60.96 61.94 5,327 +1.71(+2.84%)
May 19, 2021 58.05 60.23 58.05 60.23 15,343 +0.87(+1.47%)
May 18, 2021 59.76 60.07 59.16 59.36 20,498 -0.29(-0.48%)
May 17, 2021 58.85 59.65 58.36 59.65 7,669 -0.31(-0.52%)
May 14, 2021 58.50 60.40 58.50 59.96 7,402 +1.59(+2.72%)
May 13, 2021 58.83 59.07 57.34 58.37 18,823 +1.20(+2.10%)
May 12, 2021 59.01 59.01 57.01 57.17 71,933 -2.89(-4.81%)
May 11, 2021 58.96 60.13 58.12 60.06 60,133 +0.06(+0.09%)
May 10, 2021 62.23 62.23 59.97 60.00 7,464 -2.93(-4.66%)
May 07, 2021 62.15 63.32 62.15 62.93 9,199 +0.90(+1.45%)
May 06, 2021 61.37 62.10 61.04 62.03 36,582 +0.19(+0.31%)
May 05, 2021 62.41 62.71 61.33 61.84 5,253 +0.57(+0.93%)
May 04, 2021 61.59 61.59 60.33 61.27 21,651 -1.14(-1.83%)
May 03, 2021 64.18 64.18 62.16 62.41 12,636 -0.91(-1.44%)
Apr 30, 2021 64.56 64.56 63.11 63.32 13,200 -1.94(-2.97%)
Apr 29, 2021 65.97 65.97 64.51 65.26 7,848 -0.30(-0.46%)
Apr 28, 2021 66.38 66.38 65.25 65.56 8,648 -0.74(-1.12%)
Apr 27, 2021 67.97 67.97 66.18 66.30 8,060 -0.86(-1.28%)
Apr 26, 2021 66.56 67.51 66.56 67.16 10,215 +1.10(+1.66%)
Apr 23, 2021 64.67 66.28 64.67 66.07 62,500 +1.62(+2.52%)
Apr 22, 2021 66.51 66.51 64.20 64.44 7,921 -1.52(-2.30%)
Apr 21, 2021 64.28 65.96 63.92 65.96 8,622 +2.05(+3.21%)
Apr 20, 2021 65.26 65.26 63.54 63.91 19,136 -1.02(-1.56%)
Apr 19, 2021 67.69 67.69 64.57 64.93 11,856 -1.95(-2.92%)
Apr 16, 2021 66.83 67.50 66.83 66.88 5,500 -0.20(-0.30%)
Apr 15, 2021 67.47 67.47 66.62 67.08 12,641 +0.46(+0.69%)
Apr 14, 2021 66.70 67.67 66.23 66.62 10,178 -0.34(-0.51%)
Apr 13, 2021 68.19 68.19 66.35 66.96 11,230 -0.65(-0.96%)
Apr 12, 2021 67.66 67.66 67.20 67.61 9,242 -0.57(-0.83%)
Apr 09, 2021 68.53 68.53 67.97 68.18 10,800 -0.39(-0.57%)
Apr 08, 2021 68.94 68.94 67.91 68.57 7,648 +0.50(+0.73%)
Apr 07, 2021 69.20 69.20 67.50 68.07 11,187 -0.16(-0.24%)
Apr 06, 2021 69.13 69.39 67.91 68.24 11,627 -1.01(-1.47%)
Apr 05, 2021 69.33 69.33 68.00 69.25 35,603 +2.13(+3.17%)
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.