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 (%)
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%)
Mar 02, 2020 36.73 37.31 36.30 37.22 16,256 +1.25(+3.48%)
Feb 28, 2020 34.24 36.25 34.07 35.97 15,206 -0.01(-0.04%)
Feb 27, 2020 36.04 36.75 35.92 35.98 31,199 -1.34(-3.60%)
Feb 26, 2020 37.53 38.26 37.19 37.32 19,854 -0.19(-0.49%)
Feb 25, 2020 38.92 38.92 37.30 37.51 29,486 -1.14(-2.94%)
Feb 24, 2020 38.09 39.18 37.72 38.65 62,990 -1.69(-4.19%)
Feb 21, 2020 41.26 41.26 40.23 40.34 22,296 -1.03(-2.49%)
Feb 20, 2020 41.99 41.99 40.79 41.37 10,919 -0.96(-2.28%)
Feb 19, 2020 41.38 42.34 41.38 42.34 13,449 +1.33(+3.23%)
Feb 18, 2020 41.35 41.35 40.88 41.01 9,471 -0.85(-2.03%)
Feb 14, 2020 42.60 42.68 41.64 41.86 7,089 -0.39(-0.92%)
Feb 13, 2020 41.87 42.61 41.87 42.25 8,736 +0.00(+0.00%)
Feb 12, 2020 42.24 42.33 42.00 42.25 18,179 +0.69(+1.66%)
Feb 11, 2020 41.07 41.83 41.07 41.56 7,949 +0.91(+2.23%)
Feb 10, 2020 40.09 40.68 40.09 40.65 23,209 +0.39(+0.96%)
Feb 07, 2020 40.69 40.69 40.27 40.27 17,775 -1.08(-2.62%)
Feb 06, 2020 41.43 41.60 41.22 41.35 14,415 -0.18(-0.42%)
Feb 05, 2020 41.54 41.69 40.83 41.53 8,237 +0.90(+2.22%)
Feb 04, 2020 40.40 41.31 40.29 40.62 23,607 +1.24(+3.15%)
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.