Nasdaq Semiconductor ETF (NQ: FTXL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	92.30	94.99	92.07	94.49	16,128	+1.43(+1.54%)
Oct 28, 2024	92.80	93.65	92.80	93.06	13,766	+0.15(+0.16%)
Oct 25, 2024	92.72	93.99	92.72	92.91	45,058	+1.28(+1.40%)
Oct 24, 2024	92.34	92.34	91.06	91.63	16,335	+0.14(+0.15%)
Oct 23, 2024	92.00	92.39	90.13	91.49	13,418	-0.64(-0.69%)
Oct 22, 2024	92.02	92.59	91.55	92.13	14,466	-0.35(-0.38%)
Oct 21, 2024	92.39	92.77	91.68	92.48	15,435	-0.62(-0.67%)
Oct 18, 2024	93.38	93.53	92.54	93.10	30,993	+0.09(+0.10%)
Oct 17, 2024	94.59	94.59	92.78	93.01	17,905	+0.65(+0.70%)
Oct 16, 2024	93.62	93.62	92.05	92.36	23,965	-0.37(-0.40%)
Oct 15, 2024	96.95	97.41	91.99	92.73	23,092	-4.57(-4.70%)
Oct 14, 2024	95.84	97.30	95.84	97.30	25,821	+2.27(+2.39%)
Oct 11, 2024	94.30	95.49	94.30	95.03	11,389	+0.42(+0.44%)
Oct 10, 2024	93.29	94.61	93.14	94.61	13,938	-0.06(-0.06%)
Oct 09, 2024	93.25	94.93	93.04	94.67	21,373	+0.82(+0.87%)
Oct 08, 2024	92.67	93.85	92.06	93.85	17,142	+1.45(+1.57%)
Oct 07, 2024	92.49	93.25	91.88	92.40	24,366	-0.59(-0.63%)
Oct 04, 2024	93.87	93.88	92.22	92.99	35,055	+1.29(+1.41%)
Oct 03, 2024	91.09	92.81	91.02	91.70	25,882	+0.04(+0.04%)
Oct 02, 2024	90.60	92.71	90.37	91.66	62,814	+0.96(+1.06%)
Oct 01, 2024	93.19	93.19	89.77	90.70	32,146	-2.58(-2.77%)
Sep 30, 2024	92.89	93.70	92.03	93.28	22,739	-0.76(-0.81%)
Sep 27, 2024	95.91	95.91	94.00	94.04	11,495	-1.42(-1.49%)
Sep 26, 2024	95.93	96.40	92.99	95.46	37,848	+3.28(+3.56%)
Sep 25, 2024	91.21	92.78	91.21	92.18	20,921	+0.61(+0.67%)
Sep 24, 2024	91.51	92.17	90.82	91.57	17,824	+0.69(+0.76%)
Sep 23, 2024	90.69	90.92	89.99	90.88	40,621	+0.58(+0.64%)
Sep 20, 2024	90.63	90.69	89.13	90.30	34,655	-1.45(-1.58%)
Sep 19, 2024	91.33	92.83	90.71	91.75	59,117	+3.87(+4.40%)
Sep 18, 2024	89.30	90.64	87.88	87.88	37,533	-0.86(-0.97%)
Sep 17, 2024	89.55	89.90	88.25	88.74	19,522	+0.35(+0.40%)
Sep 16, 2024	88.20	88.54	87.29	88.39	14,367	-1.46(-1.62%)
Sep 13, 2024	89.09	89.95	88.96	89.85	155,741	+1.82(+2.07%)
Sep 12, 2024	88.50	88.94	87.14	88.03	33,706	-0.70(-0.79%)
Sep 11, 2024	85.29	88.73	83.83	88.73	31,368	+3.97(+4.68%)
Sep 10, 2024	83.95	84.92	83.13	84.77	26,952	+0.61(+0.72%)
Sep 09, 2024	83.98	84.60	83.15	84.16	54,785	+1.30(+1.57%)
Sep 06, 2024	85.70	85.70	82.40	82.86	27,369	-3.61(-4.17%)
Sep 05, 2024	85.86	87.75	85.83	86.46	17,933	-0.25(-0.29%)
Sep 04, 2024	85.57	87.94	85.48	86.71	26,814	+0.03(+0.03%)
Sep 03, 2024	92.08	92.08	86.23	86.68	51,894	-6.57(-7.05%)
Aug 30, 2024	93.60	93.99	92.34	93.26	40,804	+1.83(+2.00%)
Aug 29, 2024	92.94	93.87	91.35	91.43	22,161	-0.40(-0.44%)
Aug 28, 2024	93.06	93.14	91.00	91.83	45,309	-1.58(-1.69%)
Aug 27, 2024	91.84	93.80	90.94	93.41	27,820	+0.96(+1.04%)
Aug 26, 2024	94.35	94.35	92.28	92.45	41,144	-2.11(-2.23%)
Aug 23, 2024	93.16	95.02	93.16	94.56	198,156	+2.66(+2.89%)
Aug 22, 2024	95.59	95.59	91.55	91.90	62,997	-3.08(-3.24%)
Aug 21, 2024	94.06	95.21	93.95	94.97	27,150	+1.51(+1.61%)
Aug 20, 2024	94.29	94.59	92.90	93.47	27,729	-1.52(-1.60%)
Aug 19, 2024	93.00	94.98	91.91	94.98	23,902	+1.75(+1.87%)
Aug 16, 2024	92.33	93.42	92.18	93.24	73,620	-0.39(-0.42%)
Aug 15, 2024	91.33	93.77	91.16	93.63	55,990	+4.44(+4.97%)
Aug 14, 2024	90.41	90.71	88.13	89.19	220,230	-0.58(-0.65%)
Aug 13, 2024	87.69	89.80	87.23	89.77	105,516	+3.45(+3.99%)
Aug 12, 2024	86.12	87.08	85.17	86.32	32,970	+0.65(+0.76%)
Aug 09, 2024	85.43	86.42	84.52	85.68	33,581	-0.31(-0.36%)
Aug 08, 2024	82.83	85.99	81.40	85.98	48,471	+5.70(+7.10%)
Aug 07, 2024	85.25	85.81	80.28	80.28	99,161	-2.61(-3.15%)
Aug 06, 2024	82.83	85.00	81.71	82.89	105,879	+0.76(+0.92%)
Aug 05, 2024	78.56	83.40	78.25	82.13	120,549	-1.70(-2.03%)
Aug 02, 2024	84.76	85.50	82.96	83.83	103,025	-5.02(-5.65%)