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 (%)
Jun 30, 2021 67.25 67.25 66.70 67.12 8,759 +0.10(+0.15%)
Jun 29, 2021 66.35 67.15 66.35 67.03 5,793 +0.56(+0.84%)
Jun 28, 2021 65.68 66.84 65.68 66.47 5,841 +1.32(+2.03%)
Jun 25, 2021 65.68 65.86 65.14 65.14 2,930 -0.02(-0.03%)
Jun 24, 2021 65.10 65.28 64.97 65.16 7,575 +0.98(+1.52%)
Jun 23, 2021 64.05 64.47 64.05 64.19 9,316 +0.39(+0.61%)
Jun 22, 2021 63.50 63.93 62.88 63.80 7,944 +0.50(+0.79%)
Jun 21, 2021 63.36 63.52 62.27 63.30 7,006 +0.28(+0.44%)
Jun 18, 2021 63.65 63.96 62.52 63.02 10,919 -1.67(-2.58%)
Jun 17, 2021 64.67 64.99 63.95 64.69 6,306 +0.48(+0.75%)
Jun 16, 2021 64.91 64.91 63.45 64.21 11,629 -0.35(-0.54%)
Jun 15, 2021 65.04 65.13 64.56 64.56 56,964 -0.38(-0.58%)
Jun 14, 2021 64.30 65.19 63.98 64.93 86,127 +1.14(+1.78%)
Jun 11, 2021 64.01 64.01 63.33 63.79 5,776 +0.28(+0.44%)
Jun 10, 2021 63.50 63.73 63.00 63.51 7,959 +0.79(+1.27%)
Jun 09, 2021 63.35 63.41 62.72 62.72 4,429 -0.34(-0.54%)
Jun 08, 2021 64.33 64.33 62.43 63.06 7,512 -0.05(-0.09%)
Jun 07, 2021 62.82 63.15 62.82 63.12 6,451 -0.47(-0.73%)
Jun 04, 2021 62.71 63.59 62.71 63.58 3,600 +1.17(+1.87%)
Jun 03, 2021 62.51 62.51 61.75 62.41 3,140 -0.37(-0.59%)
Jun 02, 2021 62.73 62.78 62.73 62.78 1,215 -0.15(-0.24%)
Jun 01, 2021 63.78 63.89 62.40 62.93 4,031 -0.10(-0.16%)
May 28, 2021 63.17 63.21 62.83 63.04 4,633 +0.09(+0.15%)
May 27, 2021 62.14 63.02 62.14 62.94 5,482 +0.80(+1.29%)
May 26, 2021 61.85 62.14 61.73 62.14 3,991 +0.24(+0.40%)
May 25, 2021 62.30 62.65 61.55 61.90 7,319 +0.05(+0.08%)
May 24, 2021 60.59 61.93 60.59 61.85 11,089 +1.40(+2.32%)
May 21, 2021 61.20 61.20 59.99 60.45 27,671 -0.24(-0.40%)
May 20, 2021 59.73 60.86 59.72 60.69 5,436 +1.67(+2.84%)
May 19, 2021 56.88 59.02 56.88 59.02 15,659 +0.85(+1.47%)
May 18, 2021 58.55 58.86 57.97 58.16 20,920 -0.28(-0.48%)
May 17, 2021 57.66 58.45 57.18 58.45 7,826 -0.30(-0.52%)
May 14, 2021 57.32 59.19 57.32 58.75 7,554 +1.56(+2.72%)
May 13, 2021 57.64 57.88 56.18 57.19 19,210 +1.18(+2.10%)
May 12, 2021 57.82 57.82 55.86 56.02 73,414 -2.83(-4.81%)
May 11, 2021 57.77 58.92 56.95 58.84 61,371 +0.06(+0.09%)
May 10, 2021 60.97 60.97 58.76 58.79 7,617 -2.87(-4.66%)
May 07, 2021 60.90 62.04 60.90 61.66 9,388 +0.88(+1.45%)
May 06, 2021 60.13 60.84 59.81 60.78 37,335 +0.19(+0.31%)
May 05, 2021 61.15 61.44 60.09 60.59 5,361 +0.56(+0.93%)
May 04, 2021 60.35 60.35 59.11 60.03 22,096 -1.12(-1.83%)
May 03, 2021 62.88 62.88 60.91 61.15 12,896 -0.89(-1.44%)
Apr 30, 2021 63.26 63.26 61.83 62.04 13,471 -1.90(-2.97%)
Apr 29, 2021 64.64 64.64 63.21 63.94 8,009 -0.29(-0.46%)
Apr 28, 2021 65.04 65.04 63.93 64.24 8,826 -0.73(-1.12%)
Apr 27, 2021 66.60 66.60 64.85 64.96 8,226 -0.84(-1.28%)
Apr 26, 2021 65.22 66.15 65.22 65.80 10,425 +1.07(+1.66%)
Apr 23, 2021 63.36 64.94 63.36 64.73 63,787 +1.59(+2.52%)
Apr 22, 2021 65.17 65.17 62.90 63.14 8,084 -1.49(-2.30%)
Apr 21, 2021 62.98 64.63 62.63 64.63 8,799 +2.01(+3.21%)
Apr 20, 2021 63.94 63.94 62.26 62.62 19,530 -0.99(-1.56%)
Apr 19, 2021 66.32 66.32 63.27 63.61 12,100 -1.92(-2.92%)
Apr 16, 2021 65.48 66.14 65.48 65.53 5,613 -0.20(-0.30%)
Apr 15, 2021 66.11 66.11 65.28 65.73 12,901 +0.45(+0.69%)
Apr 14, 2021 65.35 66.30 64.90 65.28 10,387 -0.33(-0.51%)
Apr 13, 2021 66.81 66.81 65.01 65.61 11,461 -0.64(-0.96%)
Apr 12, 2021 66.29 66.29 65.84 66.25 9,432 -0.56(-0.83%)
Apr 09, 2021 67.15 67.15 66.60 66.80 11,022 -0.39(-0.57%)
Apr 08, 2021 67.55 67.55 66.54 67.19 7,805 +0.49(+0.73%)
Apr 07, 2021 67.80 67.80 66.13 66.70 11,417 -0.16(-0.24%)
Apr 06, 2021 67.73 67.99 66.54 66.86 11,866 -0.99(-1.47%)
Apr 05, 2021 67.93 67.93 66.63 67.85 36,336 +2.09(+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.