Indicators

Nasdaq Semiconductor ETF (NQ: FTXL )

91.51 -0.60 (-0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.48			68.73	11,310	+3.40(+5.21%)
Jan 28, 2022	64.44	65.33	62.46	65.33	7,574	+0.90(+1.40%)
Jan 27, 2022	68.04	68.04	64.17	64.42	8,844	-2.71(-4.03%)
Jan 26, 2022	68.48	69.83	66.84	67.13	47,964	+0.43(+0.65%)
Jan 25, 2022	66.50	67.38	65.83	66.70	8,942	-1.43(-2.09%)
Jan 24, 2022	66.04	68.36	64.45	68.12	20,824	+0.51(+0.76%)
Jan 21, 2022	67.74	70.06	67.29	67.61	25,558	-1.51(-2.18%)
Jan 20, 2022	71.37	71.78	69.12	69.12	10,355	-2.11(-2.97%)
Jan 19, 2022	73.95	74.33	71.24	71.24	39,378	-2.35(-3.19%)
Jan 18, 2022	76.98	76.98	73.49	73.59	16,915	-2.68(-3.52%)
Jan 14, 2022				76.27	0	+0.19(+0.25%)
Jan 13, 2022	78.78	78.79	75.81	76.08	25,883	-1.40(-1.80%)
Jan 12, 2022	77.38	78.16	77.00	77.47	11,022	+0.75(+0.97%)
Jan 11, 2022	75.14	77.22	75.14	76.73	8,891	+1.10(+1.46%)
Jan 10, 2022	74.54	75.62	73.28	75.62	18,720	-0.44(-0.58%)
Jan 07, 2022	77.53	78.01	75.50	76.07	21,234	-2.03(-2.59%)
Jan 06, 2022	76.97	78.25	76.77	78.09	17,991	+0.40(+0.52%)
Jan 05, 2022	80.64	80.64	77.69	77.69	14,865	-2.78(-3.46%)
Jan 04, 2022	81.70	81.74	78.92	80.47	26,682	-0.61(-0.75%)

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.