Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

90.37 -0.26 (-0.29%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 66.26 66.50 65.69 66.41 4,211 +0.82(+1.25%)
Jul 29, 2021 64.40 65.88 64.40 65.59 1,893 +0.68(+1.05%)
Jul 28, 2021 63.76 65.11 63.69 64.91 5,562 +1.56(+2.46%)
Jul 27, 2021 64.25 64.25 62.57 63.35 5,435 -1.59(-2.44%)
Jul 26, 2021 64.68 64.94 64.41 64.93 3,564 +0.18(+0.28%)
Jul 23, 2021 64.79 64.94 64.20 64.75 4,381 +0.35(+0.54%)
Jul 22, 2021 64.75 64.76 63.99 64.40 5,307 -0.87(-1.34%)
Jul 21, 2021 63.73 65.28 63.73 65.28 10,100 +1.96(+3.10%)
Jul 20, 2021 62.81 63.31 62.81 63.31 1,007 +1.30(+2.09%)
Jul 19, 2021 61.86 62.02 61.53 62.02 52,538 -0.26(-0.41%)
Jul 16, 2021 63.36 63.61 62.27 62.27 6,535 -1.64(-2.57%)
Jul 15, 2021 64.69 64.72 63.51 63.92 5,143 -1.14(-1.76%)
Jul 14, 2021 66.48 66.48 65.06 65.06 4,817 -0.46(-0.70%)
Jul 13, 2021 65.49 65.82 65.34 65.52 3,811 -0.37(-0.56%)
Jul 12, 2021 65.41 65.99 65.24 65.88 5,565 +0.89(+1.37%)
Jul 09, 2021 63.85 65.29 63.85 64.99 4,334 +1.23(+1.92%)
Jul 08, 2021 62.98 64.30 62.67 63.76 9,210 -0.98(-1.52%)
Jul 07, 2021 66.55 66.55 64.46 64.75 4,781 -1.10(-1.67%)
Jul 06, 2021 66.22 66.31 65.18 65.84 2,971 -0.17(-0.25%)
Jul 02, 2021 65.97 66.36 65.71 66.01 40,495 +0.03(+0.04%)
Jul 01, 2021 66.87 67.12 65.70 65.98 7,212 -1.23(-1.83%)
Jun 30, 2021 67.34 67.34 66.79 67.21 8,748 +0.10(+0.15%)
Jun 29, 2021 66.44 67.24 66.44 67.11 5,786 +0.56(+0.84%)
Jun 28, 2021 65.77 66.92 65.77 66.55 5,834 +1.33(+2.03%)
Jun 25, 2021 65.77 65.94 65.23 65.23 2,926 -0.02(-0.03%)
Jun 24, 2021 65.19 65.36 65.05 65.25 7,566 +0.98(+1.52%)
Jun 23, 2021 64.13 64.55 64.13 64.27 9,304 +0.39(+0.61%)
Jun 22, 2021 63.58 64.01 62.97 63.88 7,934 +0.50(+0.79%)
Jun 21, 2021 63.45 63.60 62.35 63.38 6,997 +0.28(+0.44%)
Jun 18, 2021 63.73 64.04 62.60 63.10 10,905 -1.67(-2.58%)
Jun 17, 2021 64.75 65.07 64.03 64.77 6,298 +0.48(+0.75%)
Jun 16, 2021 65.00 65.00 63.53 64.29 11,614 -0.35(-0.54%)
Jun 15, 2021 65.12 65.21 64.64 64.64 56,892 -0.38(-0.58%)
Jun 14, 2021 64.38 65.27 64.06 65.02 86,017 +1.14(+1.78%)
Jun 11, 2021 64.09 64.09 63.41 63.88 5,769 +0.28(+0.44%)
Jun 10, 2021 63.58 63.81 63.08 63.59 7,949 +0.79(+1.27%)
Jun 09, 2021 63.43 63.49 62.80 62.80 4,423 -0.34(-0.54%)
Jun 08, 2021 64.42 64.42 62.51 63.14 7,503 -0.05(-0.09%)
Jun 07, 2021 62.90 63.23 62.90 63.20 6,442 -0.47(-0.73%)
Jun 04, 2021 62.79 63.67 62.79 63.66 3,596 +1.17(+1.87%)
Jun 03, 2021 62.59 62.59 61.83 62.49 3,136 -0.37(-0.59%)
Jun 02, 2021 62.81 62.86 62.81 62.86 1,213 -0.15(-0.24%)
Jun 01, 2021 63.86 63.98 62.48 63.01 4,026 -0.10(-0.16%)
May 28, 2021 63.25 63.29 62.91 63.12 4,627 +0.09(+0.15%)
May 27, 2021 62.22 63.10 62.22 63.02 5,475 +0.80(+1.29%)
May 26, 2021 61.92 62.22 61.81 62.22 3,986 +0.25(+0.40%)
May 25, 2021 62.38 62.73 61.63 61.97 7,310 +0.05(+0.08%)
May 24, 2021 60.67 62.01 60.67 61.92 11,075 +1.40(+2.32%)
May 21, 2021 61.28 61.28 60.07 60.52 27,636 -0.25(-0.40%)
May 20, 2021 59.81 60.93 59.80 60.77 5,429 +1.68(+2.84%)
May 19, 2021 56.95 59.09 56.95 59.09 15,639 +0.85(+1.47%)
May 18, 2021 58.63 58.93 58.04 58.24 20,893 -0.28(-0.48%)
May 17, 2021 57.74 58.52 57.26 58.52 7,817 -0.30(-0.52%)
May 14, 2021 57.39 59.26 57.39 58.82 7,544 +1.56(+2.72%)
May 13, 2021 57.72 57.95 56.25 57.26 19,186 +1.18(+2.10%)
May 12, 2021 57.89 57.89 55.93 56.09 73,321 -2.83(-4.81%)
May 11, 2021 57.84 58.99 57.02 58.92 61,293 +0.06(+0.09%)
May 10, 2021 61.05 61.05 58.83 58.86 7,608 -2.87(-4.66%)
May 07, 2021 60.97 62.12 60.97 61.74 9,376 +0.88(+1.45%)
May 06, 2021 60.21 60.92 59.88 60.86 37,287 +0.19(+0.31%)
May 05, 2021 61.23 61.52 60.17 60.67 5,354 +0.56(+0.93%)
May 04, 2021 60.42 60.42 59.19 60.11 22,068 -1.12(-1.83%)
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.