Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

90.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.02 43.19 42.02 42.93 4,741 +1.25(+3.00%)
Jun 29, 2020 41.53 41.76 41.40 41.68 8,021 +0.11(+0.26%)
Jun 26, 2020 42.29 42.30 41.58 41.58 3,781 -0.74(-1.74%)
Jun 25, 2020 41.72 42.31 41.30 42.31 6,427 +0.41(+0.97%)
Jun 24, 2020 42.68 42.68 41.73 41.90 5,608 -1.00(-2.32%)
Jun 23, 2020 43.17 43.40 42.90 42.90 6,980 +0.02(+0.05%)
Jun 22, 2020 42.35 42.89 42.35 42.88 5,045 +0.40(+0.94%)
Jun 19, 2020 43.03 43.31 42.48 42.48 6,350 -0.22(-0.50%)
Jun 18, 2020 43.04 43.04 42.62 42.70 6,429 -0.59(-1.36%)
Jun 17, 2020 42.96 43.29 42.81 43.29 4,609 +0.80(+1.88%)
Jun 16, 2020 43.23 43.44 42.41 42.49 12,114 +0.86(+2.07%)
Jun 15, 2020 39.95 41.74 39.95 41.62 10,276 +1.11(+2.75%)
Jun 12, 2020 41.92 41.98 40.23 40.51 5,428 -0.07(-0.17%)
Jun 11, 2020 41.76 42.37 40.58 40.58 29,413 -2.80(-6.46%)
Jun 10, 2020 43.62 43.72 43.30 43.38 8,850 +0.00(+0.00%)
Jun 09, 2020 42.63 43.60 42.63 43.38 13,646 +0.20(+0.46%)
Jun 08, 2020 44.34 44.34 43.08 43.18 21,581 -0.50(-1.15%)
Jun 05, 2020 43.11 44.29 43.11 43.68 11,574 +1.18(+2.77%)
Jun 04, 2020 42.23 42.67 42.08 42.51 16,126 +0.28(+0.65%)
Jun 03, 2020 41.48 42.52 41.26 42.23 25,708 +1.41(+3.46%)
Jun 02, 2020 40.24 40.82 40.11 40.82 2,722 +0.55(+1.36%)
Jun 01, 2020 39.94 40.43 39.94 40.28 6,358 -0.20(-0.49%)
May 29, 2020 39.89 40.55 39.50 40.48 9,321 +0.20(+0.51%)
May 28, 2020 40.36 40.68 40.24 40.27 3,154 -0.16(-0.39%)
May 27, 2020 40.36 40.43 39.06 40.43 11,159 +0.11(+0.27%)
May 26, 2020 40.15 40.41 40.02 40.32 14,647 +1.23(+3.14%)
May 22, 2020 38.64 39.11 38.64 39.09 6,248 +0.26(+0.66%)
May 21, 2020 40.00 40.00 38.78 38.83 5,243 -0.98(-2.45%)
May 20, 2020 38.76 40.13 38.76 39.81 10,574 +1.45(+3.79%)
May 19, 2020 38.49 39.26 38.36 38.36 13,400 -0.15(-0.38%)
May 18, 2020 37.76 38.50 37.43 38.50 7,260 +1.83(+4.98%)
May 15, 2020 36.41 36.82 36.39 36.68 1,434 -0.78(-2.10%)
May 14, 2020 35.90 37.46 35.63 37.46 7,695 +1.23(+3.41%)
May 13, 2020 37.64 37.64 36.15 36.23 4,804 -1.57(-4.16%)
May 12, 2020 38.83 38.84 37.80 37.80 10,885 -0.61(-1.60%)
May 11, 2020 38.15 38.66 38.15 38.41 6,397 -0.13(-0.34%)
May 08, 2020 37.59 38.54 37.59 38.54 11,677 +1.39(+3.73%)
May 07, 2020 36.94 37.45 36.90 37.16 3,951 +0.54(+1.47%)
May 06, 2020 36.24 37.12 36.24 36.62 13,431 +0.10(+0.27%)
May 05, 2020 36.61 36.92 36.37 36.52 7,158 +1.58(+4.53%)
May 04, 2020 34.82 35.22 34.66 34.94 5,141 -0.45(-1.28%)
May 01, 2020 36.56 36.56 35.14 35.39 17,310 -1.90(-5.09%)
Apr 30, 2020 38.53 38.53 37.29 37.29 11,609 -1.68(-4.32%)
Apr 29, 2020 37.77 39.16 37.69 38.97 9,561 +2.02(+5.48%)
Apr 28, 2020 37.54 37.62 36.87 36.95 8,167 +0.29(+0.79%)
Apr 27, 2020 36.51 36.84 36.51 36.66 6,672 +0.58(+1.62%)
Apr 24, 2020 35.24 36.14 35.15 36.07 6,965 +0.82(+2.32%)
Apr 23, 2020 35.62 35.93 35.21 35.26 9,861 -0.27(-0.77%)
Apr 22, 2020 34.77 35.67 34.77 35.53 5,761 +1.91(+5.67%)
Apr 21, 2020 34.86 34.86 33.59 33.62 5,543 -1.67(-4.74%)
Apr 20, 2020 35.77 35.93 35.18 35.29 133,649 -0.77(-2.13%)
Apr 17, 2020 36.82 36.82 35.77 36.06 14,442 +0.36(+1.02%)
Apr 16, 2020 35.29 35.77 34.96 35.70 4,662 +0.77(+2.20%)
Apr 15, 2020 34.77 35.06 34.63 34.93 6,679 -0.99(-2.75%)
Apr 14, 2020 35.66 36.04 35.41 35.92 13,164 +1.33(+3.84%)
Apr 13, 2020 34.04 34.65 33.78 34.59 6,183 +0.32(+0.94%)
Apr 09, 2020 35.06 35.70 34.06 34.27 16,286 -0.80(-2.28%)
Apr 08, 2020 34.51 35.07 33.90 35.07 8,901 +1.40(+4.15%)
Apr 07, 2020 35.55 35.55 33.67 33.67 18,166 -0.28(-0.81%)
Apr 06, 2020 32.61 33.95 32.61 33.95 120,247 +3.47(+11.38%)
Apr 03, 2020 30.22 30.56 30.22 30.48 1,229 -0.40(-1.30%)
Apr 02, 2020 30.42 30.88 30.42 30.88 6,580 +0.71(+2.34%)
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.