Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

98.78 -0.23 (-0.23%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 82.03 82.14 81.15 81.36 47,568 -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 +0.44(+0.55%)
Dec 21, 2023 79.94 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 35,891 +1.21(+1.59%)
Dec 12, 2023 75.80 76.48 75.60 76.34 33,290 +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 78,298 +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 72.78 22,244 +0.44(+0.61%)
Nov 30, 2023 72.90 72.90 71.77 72.34 57,217 -0.33(-0.45%)
Nov 29, 2023 72.85 73.75 72.61 72.67 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 63,419 -0.13(-0.18%)
Nov 24, 2023 72.44 72.53 72.31 72.53 16,145 +0.23(+0.32%)
Nov 22, 2023 72.74 73.38 72.16 72.30 33,422 +0.12(+0.17%)
Nov 21, 2023 72.53 72.63 71.79 72.18 56,457 -1.34(-1.83%)
Nov 20, 2023 72.32 73.59 72.15 73.52 40,890 +1.17(+1.61%)
Nov 17, 2023 71.40 72.36 71.40 72.36 217,267 +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 51,251 +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 89,021 -0.63(-0.91%)
Nov 10, 2023 67.31 69.33 67.04 69.14 168,356 +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 45,983 -0.01(-0.01%)
Nov 07, 2023 66.62 67.31 66.44 67.06 68,236 +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 57,162 +1.56(+2.39%)
Nov 02, 2023 64.93 65.64 64.32 65.36 22,870 +1.69(+2.66%)
Nov 01, 2023 62.64 63.75 62.47 63.66 98,493 +1.23(+1.98%)
Oct 31, 2023 61.60 62.69 61.36 62.43 27,947 +0.51(+0.82%)
Oct 30, 2023 62.57 62.57 61.47 61.92 37,595 -0.93(-1.47%)
Oct 27, 2023 63.10 63.54 62.65 62.85 841,122 +0.61(+0.98%)
Oct 26, 2023 62.69 63.48 61.96 62.24 126,318 -0.14(-0.22%)
Oct 25, 2023 64.00 64.26 62.16 62.38 133,542 -2.48(-3.82%)
Oct 24, 2023 64.55 65.05 64.22 64.86 41,846 +0.70(+1.09%)
Oct 23, 2023 64.33 65.10 63.70 64.16 102,374 -0.47(-0.72%)
Oct 20, 2023 65.64 65.84 64.59 64.63 29,788 -1.06(-1.61%)
Oct 19, 2023 67.43 67.43 65.46 65.68 31,433 -1.18(-1.76%)
Oct 18, 2023 66.92 67.28 66.62 66.86 38,025 -0.91(-1.34%)
Oct 17, 2023 66.88 68.15 66.45 67.77 74,670 -0.40(-0.58%)
Oct 16, 2023 67.58 68.35 67.70 68.16 32,035 +1.08(+1.60%)
Oct 13, 2023 69.26 69.26 67.09 67.09 313,077 -2.02(-2.93%)
Oct 12, 2023 69.12 69.88 68.44 69.11 61,084 +0.26(+0.38%)
Oct 11, 2023 68.75 68.93 68.20 68.85 78,854 +0.34(+0.49%)
Oct 10, 2023 67.87 69.06 67.71 68.51 36,515 +0.77(+1.13%)
Oct 09, 2023 67.15 67.86 66.73 67.75 29,134 -0.15(-0.22%)
Oct 06, 2023 66.25 68.16 65.86 67.90 49,279 +1.21(+1.82%)
Oct 05, 2023 67.00 67.27 66.16 66.68 44,307 -0.38(-0.56%)
Oct 04, 2023 66.70 67.17 66.18 67.06 37,367 +0.69(+1.04%)
Oct 03, 2023 66.94 67.78 65.96 66.37 26,195 -1.23(-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.