Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

99.86 +1.27 (+1.29%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.59 49.17 48.05 48.15 2,237 -0.79(-1.61%)
Sep 29, 2022 49.53 49.53 48.49 48.94 7,551 -1.62(-3.20%)
Sep 28, 2022 49.89 50.61 49.89 50.56 16,004 +0.96(+1.93%)
Sep 27, 2022 50.61 50.61 49.17 49.60 4,609 +0.07(+0.14%)
Sep 26, 2022 49.80 50.45 49.38 49.53 4,685 -0.39(-0.79%)
Sep 23, 2022 50.02 50.02 49.13 49.93 16,340 -0.90(-1.76%)
Sep 22, 2022 52.09 52.09 50.65 50.82 3,364 -1.42(-2.72%)
Sep 21, 2022 53.45 53.98 52.07 52.24 9,360 -0.27(-0.51%)
Sep 20, 2022 52.70 52.88 52.23 52.51 5,162 -0.85(-1.59%)
Sep 19, 2022 52.35 53.50 52.35 53.35 3,300 +0.34(+0.63%)
Sep 16, 2022 52.16 53.02 51.73 53.02 2,958 +0.14(+0.26%)
Sep 15, 2022 53.10 54.00 52.51 52.88 5,934 -0.85(-1.58%)
Sep 14, 2022 53.64 53.98 52.83 53.73 18,302 +0.81(+1.53%)
Sep 13, 2022 54.07 54.23 52.79 52.92 10,314 -3.18(-5.67%)
Sep 12, 2022 56.34 56.34 55.85 56.10 2,502 +0.21(+0.37%)
Sep 09, 2022 54.88 56.10 54.88 55.89 14,475 +1.39(+2.55%)
Sep 08, 2022 53.25 54.73 53.25 54.51 3,839 +0.65(+1.21%)
Sep 07, 2022 52.88 54.13 52.88 53.86 3,013 +1.11(+2.11%)
Sep 06, 2022 53.16 53.58 52.57 52.74 2,074 -1.01(-1.89%)
Sep 02, 2022 55.02 55.02 53.26 53.76 2,007 -0.47(-0.87%)
Sep 01, 2022 53.77 54.23 52.50 54.23 4,177 -0.25(-0.45%)
Aug 31, 2022 55.38 55.38 54.39 54.48 15,200 -1.37(-2.45%)
Aug 30, 2022 56.63 56.63 55.17 55.85 3,406 -0.42(-0.75%)
Aug 29, 2022 56.66 57.30 56.15 56.27 7,344 -1.18(-2.06%)
Aug 26, 2022 60.93 60.93 57.28 57.45 12,515 -3.34(-5.49%)
Aug 25, 2022 59.20 60.79 59.20 60.79 1,657 +2.13(+3.63%)
Aug 24, 2022 58.09 58.79 58.09 58.66 20,987 +0.08(+0.13%)
Aug 23, 2022 58.81 59.08 58.53 58.58 1,899 +0.92(+1.59%)
Aug 22, 2022 58.90 59.06 57.67 57.67 19,057 -2.63(-4.36%)
Aug 19, 2022 60.08 60.56 59.86 60.30 22,602 -1.26(-2.05%)
Aug 18, 2022 60.01 61.91 60.01 61.56 3,144 +1.93(+3.24%)
Aug 17, 2022 60.54 60.54 59.19 59.63 5,722 -2.14(-3.46%)
Aug 16, 2022 61.83 61.99 61.45 61.77 25,907 -0.59(-0.95%)
Aug 15, 2022 62.11 62.49 61.57 62.36 6,036 +0.33(+0.52%)
Aug 12, 2022 60.20 62.18 60.20 62.03 3,713 +1.57(+2.59%)
Aug 11, 2022 61.09 61.59 60.47 60.47 7,908 -0.08(-0.13%)
Aug 10, 2022 59.25 60.54 58.89 60.54 9,113 +2.84(+4.92%)
Aug 09, 2022 59.53 59.53 57.50 57.71 9,948 -3.07(-5.06%)
Aug 08, 2022 61.34 61.39 60.16 60.78 5,140 -0.87(-1.41%)
Aug 05, 2022 61.12 61.91 60.70 61.65 28,095 -0.41(-0.67%)
Aug 04, 2022 62.10 62.10 61.32 62.06 28,113 +0.11(+0.17%)
Aug 03, 2022 60.53 62.12 60.53 61.95 13,886 +1.52(+2.51%)
Aug 02, 2022 59.86 61.21 59.86 60.44 6,562 +0.16(+0.26%)
Aug 01, 2022 59.78 60.64 59.35 60.28 8,805 -0.20(-0.33%)
Jul 29, 2022 59.43 60.48 58.64 60.48 11,856 +0.48(+0.80%)
Jul 28, 2022 59.74 60.10 58.29 59.99 13,639 +1.24(+2.11%)
Jul 27, 2022 57.90 59.64 57.90 58.75 26,188 +1.96(+3.45%)
Jul 26, 2022 57.22 57.22 56.54 56.79 6,144 -0.27(-0.47%)
Jul 25, 2022 57.14 57.14 56.69 57.06 2,765 -0.80(-1.38%)
Jul 22, 2022 59.14 59.33 57.32 57.85 11,109 -1.25(-2.12%)
Jul 21, 2022 58.53 59.11 58.15 59.11 2,824 +0.65(+1.11%)
Jul 20, 2022 57.01 58.49 57.01 58.46 18,042 +1.65(+2.91%)
Jul 19, 2022 55.15 57.14 55.15 56.80 13,473 +2.23(+4.08%)
Jul 18, 2022 55.89 55.89 53.99 54.57 15,481 -0.50(-0.91%)
Jul 15, 2022 53.74 55.08 53.69 55.08 5,008 +1.42(+2.64%)
Jul 14, 2022 52.54 53.69 51.72 53.66 2,913 +0.93(+1.76%)
Jul 13, 2022 51.50 52.82 51.31 52.73 3,286 +0.13(+0.24%)
Jul 12, 2022 52.43 52.80 52.37 52.60 1,943 +0.61(+1.17%)
Jul 11, 2022 52.48 52.71 51.99 51.99 47,199 -1.08(-2.04%)
Jul 08, 2022 52.01 53.59 52.01 53.08 4,213 -0.22(-0.41%)
Jul 07, 2022 51.59 53.31 51.59 53.29 5,458 +2.27(+4.44%)
Jul 06, 2022 50.49 51.03 50.24 51.03 3,121 +0.53(+1.05%)
Jul 05, 2022 48.98 50.55 48.59 50.50 7,531 +0.30(+0.59%)
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.