Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

100.68 -0.92 (-0.91%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 101.00 101.70 99.64 100.68 27,500 -0.92(-0.91%)
Jun 20, 2024 104.58 104.58 101.16 101.60 63,583 -2.97(-2.84%)
Jun 18, 2024 103.25 105.03 103.25 104.57 18,332 +1.63(+1.58%)
Jun 17, 2024 101.61 103.10 100.64 102.94 32,791 +1.77(+1.75%)
Jun 14, 2024 100.71 101.50 100.37 101.17 16,299 -0.47(-0.46%)
Jun 13, 2024 101.38 101.82 100.28 101.64 29,816 +1.14(+1.13%)
Jun 12, 2024 99.35 100.75 99.08 100.50 34,357 +2.93(+3.00%)
Jun 11, 2024 96.73 97.68 96.14 97.57 18,582 +0.20(+0.21%)
Jun 10, 2024 95.04 97.57 95.04 97.37 63,927 +1.62(+1.69%)
Jun 07, 2024 95.74 96.17 95.16 95.75 24,687 -0.34(-0.35%)
Jun 06, 2024 97.01 97.01 95.67 96.09 23,823 -0.99(-1.02%)
Jun 05, 2024 94.79 97.08 94.79 97.08 58,057 +3.66(+3.92%)
Jun 04, 2024 94.19 94.19 92.72 93.42 24,686 -0.86(-0.91%)
Jun 03, 2024 95.36 95.36 92.50 94.28 19,995 +0.27(+0.29%)
May 31, 2024 94.87 94.89 91.50 94.01 23,402 -0.48(-0.51%)
May 30, 2024 94.97 95.17 94.28 94.49 21,480 -0.55(-0.58%)
May 29, 2024 95.20 95.55 94.90 95.04 19,934 -1.87(-1.93%)
May 28, 2024 96.63 97.21 95.79 96.91 34,563 +1.36(+1.42%)
May 24, 2024 94.76 95.89 94.66 95.55 35,516 +1.69(+1.80%)
May 23, 2024 96.33 96.49 93.17 93.86 36,138 -0.62(-0.66%)
May 22, 2024 94.07 94.61 93.69 94.48 17,838 +1.16(+1.24%)
May 21, 2024 92.62 93.38 92.42 93.32 15,573 -0.27(-0.29%)
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%)
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.