Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Semiconductor ETF (NQ: FTXL )

90.40 -1.45 (-1.58%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 90.73 90.79 89.22 90.40 34,617 -1.45(-1.58%)
Sep 19, 2024 91.43 92.93 90.81 91.85 59,052 +3.87(+4.40%)
Sep 18, 2024 89.40 90.74 87.98 87.98 37,492 -0.86(-0.97%)
Sep 17, 2024 89.65 90.00 88.34 88.84 19,501 +0.35(+0.40%)
Sep 16, 2024 88.30 88.64 87.39 88.49 14,352 -1.46(-1.62%)
Sep 13, 2024 89.19 90.05 89.06 89.95 155,569 +1.82(+2.07%)
Sep 12, 2024 88.60 89.04 87.24 88.13 33,669 -0.70(-0.79%)
Sep 11, 2024 85.38 88.83 83.92 88.83 31,334 +3.97(+4.68%)
Sep 10, 2024 84.05 85.02 83.22 84.86 26,923 +0.61(+0.72%)
Sep 09, 2024 84.07 84.69 83.24 84.25 54,725 +1.30(+1.57%)
Sep 06, 2024 85.79 85.79 82.49 82.95 27,339 -3.61(-4.17%)
Sep 05, 2024 85.95 87.85 85.93 86.56 17,914 -0.25(-0.29%)
Sep 04, 2024 85.66 88.03 85.57 86.81 26,785 +0.03(+0.03%)
Sep 03, 2024 92.18 92.18 86.33 86.78 51,837 -6.58(-7.05%)
Aug 30, 2024 93.70 94.09 92.44 93.36 40,759 +1.83(+2.00%)
Aug 29, 2024 93.04 93.97 91.45 91.53 22,137 -0.40(-0.44%)
Aug 28, 2024 93.16 93.24 91.10 91.93 45,259 -1.58(-1.69%)
Aug 27, 2024 91.94 93.90 91.04 93.51 27,790 +0.96(+1.04%)
Aug 26, 2024 94.45 94.45 92.38 92.55 41,099 -2.11(-2.23%)
Aug 23, 2024 93.26 95.13 93.26 94.66 197,937 +2.66(+2.89%)
Aug 22, 2024 95.70 95.70 91.65 92.00 62,928 -3.08(-3.24%)
Aug 21, 2024 94.16 95.32 94.05 95.08 27,120 +1.51(+1.61%)
Aug 20, 2024 94.39 94.69 93.00 93.57 27,699 -1.52(-1.60%)
Aug 19, 2024 93.10 95.09 92.01 95.09 23,876 +1.75(+1.87%)
Aug 16, 2024 92.43 93.52 92.28 93.34 73,539 -0.39(-0.42%)
Aug 15, 2024 91.43 93.87 91.27 93.73 55,929 +4.44(+4.97%)
Aug 14, 2024 90.51 90.81 88.23 89.29 219,987 -0.58(-0.65%)
Aug 13, 2024 87.79 89.90 87.33 89.87 105,400 +3.45(+3.99%)
Aug 12, 2024 86.22 87.18 85.26 86.42 32,934 +0.65(+0.76%)
Aug 09, 2024 85.52 86.52 84.61 85.77 33,544 -0.31(-0.36%)
Aug 08, 2024 82.92 86.09 81.49 86.08 48,418 +5.71(+7.10%)
Aug 07, 2024 85.34 85.91 80.37 80.37 99,052 -2.61(-3.15%)
Aug 06, 2024 82.92 85.09 81.80 82.98 105,762 +0.76(+0.92%)
Aug 05, 2024 78.65 83.49 78.34 82.22 120,416 -1.70(-2.03%)
Aug 02, 2024 84.85 85.60 83.05 83.92 102,912 -5.03(-5.65%)
Aug 01, 2024 94.24 94.91 88.01 88.95 71,784 -7.15(-7.44%)
Jul 31, 2024 93.98 96.10 93.19 96.10 30,498 +5.85(+6.48%)
Jul 30, 2024 94.80 94.80 90.16 90.25 28,274 -4.26(-4.51%)
Jul 29, 2024 95.74 96.53 94.45 94.51 29,842 -0.20(-0.21%)
Jul 26, 2024 94.72 95.38 93.77 94.71 44,715 +2.04(+2.20%)
Jul 25, 2024 94.09 95.80 91.38 92.67 58,802 -2.22(-2.34%)
Jul 24, 2024 98.64 98.64 94.73 94.89 61,512 -5.04(-5.04%)
Jul 23, 2024 100.05 100.77 99.72 99.93 19,099 -1.49(-1.47%)
Jul 22, 2024 99.47 101.57 98.97 101.42 40,985 +4.16(+4.28%)
Jul 19, 2024 100.38 100.38 97.17 97.26 24,641 -3.06(-3.05%)
Jul 18, 2024 101.50 101.50 98.96 100.32 52,010 +0.38(+0.38%)
Jul 17, 2024 103.44 104.05 99.81 99.94 66,318 -6.84(-6.41%)
Jul 16, 2024 106.17 106.78 104.92 106.78 37,036 +1.22(+1.16%)
Jul 15, 2024 105.44 106.52 104.92 105.56 32,091 +0.64(+0.61%)
Jul 12, 2024 104.10 106.53 103.71 104.92 32,066 +1.51(+1.46%)
Jul 11, 2024 107.74 107.74 103.41 103.41 48,222 -3.70(-3.45%)
Jul 10, 2024 105.83 107.24 105.51 107.11 27,012 +2.23(+2.13%)
Jul 09, 2024 105.14 105.42 103.98 104.88 35,920 +0.35(+0.33%)
Jul 08, 2024 103.15 104.61 103.15 104.53 25,985 +2.03(+1.98%)
Jul 05, 2024 102.96 103.22 101.90 102.50 17,074 +0.09(+0.09%)
Jul 03, 2024 101.12 102.85 100.79 102.41 23,026 +1.40(+1.39%)
Jul 02, 2024 99.45 101.01 99.31 101.01 14,822 +1.15(+1.15%)
Jul 01, 2024 99.95 99.95 98.24 99.86 26,640 +0.00(+0.00%)
Jun 28, 2024 99.29 101.28 99.25 99.86 17,915 +1.27(+1.29%)
Jun 27, 2024 99.25 99.36 98.03 98.59 21,246 -0.30(-0.30%)
Jun 26, 2024 99.18 99.87 97.93 98.89 38,269 -0.58(-0.58%)
Jun 25, 2024 98.39 99.46 97.68 99.46 34,785 +1.81(+1.85%)
Jun 24, 2024 99.80 99.90 97.58 97.66 44,214 -2.90(-2.88%)
Jun 21, 2024 100.87 101.57 99.51 100.55 27,534 -0.92(-0.91%)
Jun 20, 2024 104.45 104.45 101.03 101.47 63,663 -2.97(-2.84%)
Jun 18, 2024 103.12 104.90 103.12 104.44 18,355 +1.63(+1.58%)
Jun 17, 2024 101.48 102.97 100.51 102.81 32,832 +1.77(+1.75%)
Jun 14, 2024 100.58 101.37 100.24 101.04 16,319 -0.47(-0.46%)
Jun 13, 2024 101.25 101.69 100.15 101.51 29,853 +1.14(+1.13%)
Jun 12, 2024 99.22 100.62 98.95 100.37 34,400 +2.93(+3.00%)
Jun 11, 2024 96.61 97.56 96.02 97.45 18,605 +0.20(+0.21%)
Jun 10, 2024 94.92 97.45 94.92 97.25 64,007 +1.62(+1.69%)
Jun 07, 2024 95.62 96.05 95.04 95.63 24,718 -0.34(-0.35%)
Jun 06, 2024 96.89 96.89 95.55 95.97 23,853 -0.99(-1.02%)
Jun 05, 2024 94.67 96.96 94.67 96.96 58,130 +3.66(+3.92%)
Jun 04, 2024 94.07 94.07 92.60 93.30 24,717 -0.86(-0.91%)
Jun 03, 2024 95.24 95.24 92.39 94.16 20,020 +0.27(+0.29%)
May 31, 2024 94.75 94.77 91.39 93.89 23,431 -0.48(-0.51%)
May 30, 2024 94.85 95.04 94.16 94.37 21,507 -0.55(-0.58%)
May 29, 2024 95.08 95.43 94.78 94.92 19,959 -1.87(-1.93%)
May 28, 2024 96.51 97.09 95.67 96.79 34,606 +1.36(+1.42%)
May 24, 2024 94.64 95.77 94.54 95.43 35,560 +1.69(+1.80%)
May 23, 2024 96.21 96.37 93.06 93.74 36,183 -0.62(-0.66%)
May 22, 2024 93.95 94.49 93.57 94.36 17,860 +1.16(+1.24%)
May 21, 2024 92.50 93.26 92.30 93.20 15,592 -0.27(-0.29%)
May 20, 2024 91.76 93.99 91.76 93.47 25,057 +2.08(+2.27%)
May 17, 2024 92.47 92.47 91.03 91.39 13,452 -0.60(-0.65%)
May 16, 2024 92.55 92.98 91.99 91.99 21,023 -0.61(-0.66%)
May 15, 2024 91.17 92.60 90.80 92.60 22,415 +2.35(+2.60%)
May 14, 2024 88.82 90.31 88.82 90.26 13,486 +1.49(+1.68%)
May 13, 2024 88.75 89.19 88.62 88.77 41,711 +0.46(+0.52%)
May 10, 2024 88.67 89.12 88.00 88.31 12,117 +0.49(+0.56%)
May 09, 2024 88.05 88.06 87.50 87.82 18,907 -0.17(-0.19%)
May 08, 2024 87.03 88.11 87.00 87.99 23,445 +0.00(+0.00%)
May 07, 2024 88.89 89.12 87.99 87.99 94,841 -0.67(-0.75%)
May 06, 2024 87.44 88.66 87.44 88.66 22,650 +1.68(+1.93%)
May 03, 2024 86.93 87.29 86.74 86.98 13,581 +1.63(+1.91%)
May 02, 2024 84.70 85.52 83.56 85.35 19,254 +1.92(+2.30%)
May 01, 2024 84.89 86.13 83.10 83.43 92,217 -2.97(-3.43%)
Apr 30, 2024 87.83 88.74 86.40 86.40 19,734 -1.66(-1.88%)
Apr 29, 2024 87.33 88.06 86.61 88.06 23,409 +1.01(+1.16%)
Apr 26, 2024 85.10 87.39 85.01 87.05 64,238 +1.74(+2.04%)
Apr 25, 2024 83.58 85.81 83.58 85.31 91,683 +1.43(+1.70%)
Apr 24, 2024 84.67 85.24 83.34 83.88 36,571 +1.45(+1.76%)
Apr 23, 2024 81.55 82.90 81.35 82.44 145,044 +1.47(+1.81%)
Apr 22, 2024 80.52 81.50 79.64 80.97 38,909 +1.18(+1.48%)
Apr 19, 2024 82.02 82.55 79.46 79.79 47,132 -2.83(-3.42%)
Apr 18, 2024 83.55 84.02 82.46 82.62 35,237 -1.41(-1.68%)
Apr 17, 2024 86.40 86.40 83.93 84.02 24,311 -2.26(-2.62%)
Apr 16, 2024 85.96 86.76 85.61 86.28 34,849 +0.48(+0.56%)
Apr 15, 2024 87.82 88.34 85.35 85.80 37,112 -1.04(-1.20%)
Apr 12, 2024 88.10 88.33 86.71 86.84 193,504 -2.86(-3.18%)
Apr 11, 2024 88.41 89.89 87.81 89.70 36,282 +1.89(+2.15%)
Apr 10, 2024 88.06 88.89 87.40 87.81 39,166 -1.94(-2.16%)
Apr 09, 2024 89.39 89.75 88.31 89.75 68,056 +1.23(+1.39%)
Apr 08, 2024 88.57 89.01 88.14 88.52 20,897 +0.29(+0.33%)
Apr 05, 2024 87.57 88.73 87.30 88.23 37,127 +0.89(+1.02%)
Apr 04, 2024 90.61 90.92 87.20 87.34 31,962 -2.20(-2.45%)
Apr 03, 2024 88.34 90.14 88.34 89.54 31,944 -0.07(-0.08%)
Apr 02, 2024 89.69 89.69 88.73 89.61 28,191 -1.21(-1.33%)
Apr 01, 2024 91.12 92.04 90.59 90.82 27,204 +0.39(+0.43%)
Mar 28, 2024 90.47 90.86 90.15 90.43 29,776 -0.09(-0.10%)
Mar 27, 2024 89.98 90.52 89.10 90.52 27,640 +1.51(+1.69%)
Mar 26, 2024 90.44 90.64 89.00 89.01 45,731 -0.71(-0.79%)
Mar 25, 2024 89.13 90.40 89.04 89.72 21,787 -0.67(-0.75%)
Mar 22, 2024 90.60 91.10 89.99 90.39 27,401 -0.05(-0.05%)
Mar 21, 2024 90.81 92.01 90.27 90.44 55,211 +1.79(+2.02%)
Mar 20, 2024 87.37 88.95 86.77 88.64 40,657 +1.51(+1.73%)
Mar 19, 2024 86.68 87.41 85.68 87.13 87,647 -0.59(-0.67%)
Mar 18, 2024 89.17 89.17 87.70 87.72 39,806 -0.12(-0.14%)
Mar 15, 2024 87.25 88.59 87.20 87.84 2,093,111 -0.52(-0.59%)
Mar 14, 2024 89.62 89.82 87.52 88.36 2,111,565 -1.33(-1.48%)
Mar 13, 2024 91.03 91.03 89.33 89.69 33,430 -2.20(-2.39%)
Mar 12, 2024 91.51 91.99 90.35 91.88 31,012 +1.37(+1.51%)
Mar 11, 2024 90.23 90.67 89.43 90.52 41,140 -0.62(-0.68%)
Mar 08, 2024 95.01 95.17 91.14 91.14 62,911 -3.66(-3.86%)
Mar 07, 2024 93.15 95.27 93.11 94.80 39,065 +2.80(+3.05%)
Mar 06, 2024 91.66 92.98 91.12 91.99 80,368 +2.02(+2.24%)
Mar 05, 2024 91.29 91.34 89.05 89.98 31,737 -1.90(-2.06%)
Mar 04, 2024 92.15 92.85 91.49 91.87 41,161 +0.59(+0.65%)
Mar 01, 2024 89.07 91.60 88.46 91.29 33,366 +3.70(+4.23%)
Feb 29, 2024 86.53 87.79 86.48 87.58 23,924 +2.03(+2.37%)
Feb 28, 2024 85.69 85.97 85.30 85.56 35,939 -1.02(-1.18%)
Feb 27, 2024 87.10 87.28 86.58 86.58 26,273 -0.10(-0.12%)
Feb 26, 2024 86.61 86.94 86.36 86.68 31,818 +1.03(+1.20%)
Feb 23, 2024 87.17 87.17 85.46 85.65 86,737 -0.86(-0.99%)
Feb 22, 2024 86.32 86.92 85.59 86.51 33,758 +2.97(+3.56%)
Feb 21, 2024 82.87 83.53 82.36 83.53 40,919 +0.04(+0.05%)
Feb 20, 2024 83.81 83.96 82.31 83.49 34,489 -1.03(-1.22%)
Feb 16, 2024 85.72 85.80 84.41 84.52 49,398 -0.33(-0.39%)
Feb 15, 2024 85.17 85.37 84.61 84.85 79,300 +0.23(+0.27%)
Feb 14, 2024 83.92 84.62 83.58 84.62 64,033 +1.72(+2.07%)
Feb 13, 2024 82.54 83.50 82.02 82.90 70,275 -2.03(-2.39%)
Feb 12, 2024 84.92 86.15 84.64 84.93 44,745 +0.25(+0.29%)
Feb 09, 2024 83.62 84.87 83.14 84.68 90,348 +1.72(+2.07%)
Feb 08, 2024 81.98 83.45 81.93 82.96 81,066 +1.09(+1.33%)
Feb 07, 2024 81.51 81.90 80.73 81.88 52,230 +0.84(+1.03%)
Feb 06, 2024 82.16 82.16 80.38 81.04 35,593 -0.94(-1.14%)
Feb 05, 2024 81.36 82.37 80.95 81.98 48,367 +0.99(+1.22%)
Feb 02, 2024 80.20 81.17 80.20 80.99 43,645 +0.55(+0.68%)
Feb 01, 2024 80.42 80.64 79.48 80.44 41,611 +0.06(+0.07%)
Jan 31, 2024 80.39 81.69 79.62 80.38 110,509 -0.91(-1.12%)
Jan 30, 2024 82.17 82.52 81.10 81.29 37,041 -1.41(-1.70%)
Jan 29, 2024 82.03 82.69 81.49 82.69 29,782 +0.79(+0.96%)
Jan 26, 2024 82.77 82.99 81.73 81.91 47,819 -2.90(-3.42%)
Jan 25, 2024 86.41 86.61 84.37 84.81 64,394 -0.30(-0.35%)
Jan 24, 2024 85.15 85.98 84.49 85.11 76,878 +0.69(+0.82%)
Jan 23, 2024 83.98 84.44 83.59 84.42 38,253 +0.52(+0.62%)
Jan 22, 2024 84.06 84.82 83.35 83.90 74,067 +0.36(+0.43%)
Jan 19, 2024 81.30 83.60 81.18 83.54 55,155 +3.29(+4.10%)
Jan 18, 2024 79.73 80.42 79.63 80.25 29,247 +2.47(+3.18%)
Jan 17, 2024 77.94 77.94 76.83 77.77 49,461 -0.98(-1.24%)
Jan 16, 2024 78.10 79.24 77.48 78.75 58,775 +0.70(+0.89%)
Jan 12, 2024 78.87 78.87 77.59 78.05 319,990 -0.23(-0.29%)
Jan 11, 2024 78.05 78.65 76.86 78.28 47,685 +0.21(+0.27%)
Jan 10, 2024 78.55 78.63 77.19 78.07 73,319 -0.37(-0.47%)
Jan 09, 2024 77.66 78.85 77.66 78.44 33,166 -0.15(-0.19%)
Jan 08, 2024 77.05 78.61 76.71 78.59 108,662 +2.18(+2.85%)
Jan 05, 2024 76.34 76.89 76.02 76.42 118,619 +0.44(+0.58%)
Jan 04, 2024 75.59 76.76 75.46 75.98 26,928 -0.85(-1.10%)
Jan 03, 2024 77.40 77.70 76.76 76.83 36,625 -1.90(-2.41%)
Jan 02, 2024 80.30 80.30 77.97 78.72 113,797 -2.63(-3.24%)
Dec 29, 2023 82.03 82.13 81.15 81.36 47,569 -0.69(-0.84%)
Dec 28, 2023 82.56 82.56 82.05 82.05 61,797 -0.38(-0.46%)
Dec 27, 2023 82.57 82.59 82.00 82.42 47,603 +0.07(+0.08%)
Dec 26, 2023 81.25 82.54 81.25 82.35 39,937 +1.59(+1.96%)
Dec 22, 2023 80.68 81.24 80.57 80.77 48,626 +0.45(+0.55%)
Dec 21, 2023 79.93 80.46 79.67 80.32 54,707 +2.06(+2.63%)
Dec 20, 2023 80.00 80.49 78.26 78.26 40,996 -2.37(-2.94%)
Dec 19, 2023 80.03 80.63 80.03 80.63 26,978 +0.56(+0.70%)
Dec 18, 2023 80.23 80.35 79.47 80.07 32,429 -0.37(-0.46%)
Dec 15, 2023 80.29 81.25 80.20 80.44 43,478 +0.49(+0.61%)
Dec 14, 2023 78.37 80.25 78.37 79.95 65,700 +2.40(+3.09%)
Dec 13, 2023 76.52 78.01 76.13 77.55 35,892 +1.21(+1.59%)
Dec 12, 2023 75.80 76.48 75.60 76.34 33,291 +0.30(+0.39%)
Dec 11, 2023 74.02 76.27 74.02 76.04 41,284 +2.76(+3.76%)
Dec 08, 2023 72.53 73.63 72.53 73.28 78,299 +0.49(+0.67%)
Dec 07, 2023 71.72 73.01 71.39 72.79 23,362 +1.72(+2.42%)
Dec 06, 2023 72.46 72.59 71.07 71.07 71,684 -0.46(-0.64%)
Dec 05, 2023 71.47 71.67 70.93 71.53 32,452 -0.59(-0.81%)
Dec 04, 2023 72.02 72.16 71.02 72.12 72,384 -0.66(-0.90%)
Dec 01, 2023 71.84 72.86 71.63 72.77 22,245 +0.44(+0.61%)
Nov 30, 2023 72.90 72.90 71.77 72.34 57,218 -0.33(-0.45%)
Nov 29, 2023 72.85 73.75 72.61 72.66 33,696 +0.68(+0.94%)
Nov 28, 2023 71.86 72.28 71.45 71.99 30,908 -0.41(-0.56%)
Nov 27, 2023 72.13 72.93 72.08 72.40 63,420 -0.13(-0.18%)
Nov 24, 2023 72.44 72.53 72.31 72.53 16,145 +0.23(+0.32%)
Nov 22, 2023 72.73 73.38 72.16 72.30 33,422 +0.12(+0.17%)
Nov 21, 2023 72.53 72.62 71.79 72.18 56,458 -1.34(-1.83%)
Nov 20, 2023 72.32 73.59 72.15 73.52 40,891 +1.17(+1.61%)
Nov 17, 2023 71.40 72.36 71.40 72.36 217,269 +0.38(+0.53%)
Nov 16, 2023 71.74 72.13 71.38 71.98 30,333 +0.10(+0.14%)
Nov 15, 2023 71.45 72.27 71.30 71.88 51,252 +0.79(+1.11%)
Nov 14, 2023 70.14 71.20 70.12 71.09 40,309 +2.58(+3.76%)
Nov 13, 2023 68.63 68.68 68.05 68.51 89,022 -0.63(-0.91%)
Nov 10, 2023 67.31 69.33 67.04 69.14 168,358 +2.66(+4.00%)
Nov 09, 2023 67.37 68.01 66.37 66.48 62,296 -0.57(-0.85%)
Nov 08, 2023 67.21 67.44 66.65 67.05 45,984 -0.01(-0.01%)
Nov 07, 2023 66.62 67.31 66.44 67.06 68,237 +0.41(+0.61%)
Nov 06, 2023 66.94 67.12 66.13 66.65 27,095 -0.27(-0.40%)
Nov 03, 2023 65.96 67.33 65.96 66.92 57,163 +1.56(+2.39%)
Nov 02, 2023 64.93 65.64 64.32 65.36 22,870 +1.69(+2.66%)
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.