Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

93.22 -0.37 (-0.40%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 91.88 94.11 91.88 93.59 25,026 +2.08(+2.27%)
May 17, 2024 92.59 92.59 91.14 91.51 13,436 -0.60(-0.65%)
May 16, 2024 92.67 93.09 92.11 92.11 20,997 -0.61(-0.66%)
May 15, 2024 91.29 92.72 90.91 92.72 22,387 +2.35(+2.60%)
May 14, 2024 88.93 90.42 88.93 90.37 13,469 +1.49(+1.68%)
May 13, 2024 88.86 89.30 88.73 88.88 41,659 +0.46(+0.52%)
May 10, 2024 88.78 89.23 88.11 88.42 12,102 +0.49(+0.56%)
May 09, 2024 88.16 88.17 87.61 87.93 18,884 -0.17(-0.19%)
May 08, 2024 87.14 88.22 87.11 88.10 23,416 +0.00(+0.00%)
May 07, 2024 89.00 89.23 88.10 88.10 94,722 -0.67(-0.75%)
May 06, 2024 87.55 88.77 87.55 88.77 22,622 +1.68(+1.93%)
May 03, 2024 87.04 87.40 86.85 87.09 13,564 +1.63(+1.91%)
May 02, 2024 84.81 85.63 83.67 85.46 19,230 +1.92(+2.30%)
May 01, 2024 85.00 86.24 83.21 83.54 92,101 -2.97(-3.43%)
Apr 30, 2024 87.94 88.85 86.51 86.51 19,710 -1.66(-1.88%)
Apr 29, 2024 87.44 88.17 86.72 88.17 23,380 +1.01(+1.16%)
Apr 26, 2024 85.21 87.50 85.12 87.16 64,157 +1.74(+2.04%)
Apr 25, 2024 83.69 85.92 83.69 85.42 91,568 +1.43(+1.70%)
Apr 24, 2024 84.78 85.35 83.44 83.99 36,525 +1.45(+1.76%)
Apr 23, 2024 81.65 83.00 81.45 82.54 144,861 +1.47(+1.81%)
Apr 22, 2024 80.62 81.60 79.74 81.07 38,860 +1.18(+1.48%)
Apr 19, 2024 82.12 82.65 79.56 79.89 47,073 -2.83(-3.42%)
Apr 18, 2024 83.66 84.12 82.56 82.72 35,193 -1.41(-1.68%)
Apr 17, 2024 86.51 86.51 84.04 84.13 24,281 -2.26(-2.62%)
Apr 16, 2024 86.07 86.87 85.72 86.39 34,806 +0.48(+0.56%)
Apr 15, 2024 87.93 88.45 85.46 85.91 37,066 -1.04(-1.20%)
Apr 12, 2024 88.21 88.44 86.82 86.95 193,260 -2.86(-3.18%)
Apr 11, 2024 88.52 90.00 87.92 89.81 36,237 +1.89(+2.15%)
Apr 10, 2024 88.17 89.00 87.51 87.92 39,117 -1.94(-2.16%)
Apr 09, 2024 89.50 89.86 88.42 89.86 67,971 +1.23(+1.39%)
Apr 08, 2024 88.68 89.12 88.25 88.63 20,871 +0.29(+0.33%)
Apr 05, 2024 87.68 88.84 87.41 88.34 37,081 +0.89(+1.02%)
Apr 04, 2024 90.72 91.04 87.31 87.45 31,922 -2.20(-2.45%)
Apr 03, 2024 88.45 90.25 88.45 89.65 31,904 -0.07(-0.08%)
Apr 02, 2024 89.80 89.80 88.84 89.72 28,156 -1.21(-1.33%)
Apr 01, 2024 91.24 92.16 90.70 90.93 27,170 +0.39(+0.43%)
Mar 28, 2024 90.58 90.97 90.26 90.54 29,739 -0.09(-0.10%)
Mar 27, 2024 90.09 90.63 89.22 90.63 27,606 +1.51(+1.69%)
Mar 26, 2024 90.55 90.75 89.11 89.12 45,674 -0.71(-0.79%)
Mar 25, 2024 89.24 90.51 89.15 89.83 21,760 -0.67(-0.75%)
Mar 22, 2024 90.71 91.22 90.10 90.50 27,367 -0.05(-0.05%)
Mar 21, 2024 90.92 92.12 90.38 90.55 55,142 +1.80(+2.02%)
Mar 20, 2024 87.48 89.06 86.88 88.75 40,606 +1.51(+1.73%)
Mar 19, 2024 86.78 87.52 85.79 87.24 87,536 -0.59(-0.67%)
Mar 18, 2024 89.28 89.28 87.81 87.83 39,756 -0.12(-0.14%)
Mar 15, 2024 87.36 88.70 87.31 87.95 2,090,462 -0.52(-0.59%)
Mar 14, 2024 89.73 89.93 87.63 88.47 2,108,892 -1.33(-1.48%)
Mar 13, 2024 91.14 91.14 89.44 89.80 33,387 -2.20(-2.39%)
Mar 12, 2024 91.63 92.11 90.47 92.00 30,972 +1.37(+1.51%)
Mar 11, 2024 90.34 90.78 89.54 90.63 41,088 -0.62(-0.68%)
Mar 08, 2024 95.13 95.29 91.25 91.25 62,832 -3.67(-3.86%)
Mar 07, 2024 93.27 95.39 93.23 94.92 39,015 +2.81(+3.05%)
Mar 06, 2024 91.78 93.10 91.23 92.11 80,266 +2.02(+2.24%)
Mar 05, 2024 91.40 91.46 89.16 90.09 31,697 -1.90(-2.06%)
Mar 04, 2024 92.27 92.97 91.61 91.99 41,109 +0.59(+0.64%)
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.