Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

84.85 +2.31 (+2.80%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 89.18 91.72 88.57 91.40 33,323 +3.71(+4.23%)
Feb 29, 2024 86.64 87.90 86.59 87.69 23,894 +2.03(+2.37%)
Feb 28, 2024 85.80 86.08 85.41 85.67 35,893 -1.02(-1.18%)
Feb 27, 2024 87.21 87.39 86.69 86.69 26,240 -0.10(-0.12%)
Feb 26, 2024 86.72 87.05 86.47 86.78 31,778 +1.03(+1.20%)
Feb 23, 2024 87.28 87.28 85.57 85.76 86,627 -0.86(-0.99%)
Feb 22, 2024 86.43 87.03 85.70 86.62 33,716 +2.98(+3.56%)
Feb 21, 2024 82.98 83.64 82.47 83.64 40,867 +0.04(+0.05%)
Feb 20, 2024 83.92 84.07 82.41 83.60 34,445 -1.03(-1.22%)
Feb 16, 2024 85.83 85.91 84.52 84.63 49,335 -0.33(-0.39%)
Feb 15, 2024 85.28 85.48 84.72 84.96 79,200 +0.23(+0.27%)
Feb 14, 2024 84.03 84.73 83.69 84.73 63,952 +1.72(+2.07%)
Feb 13, 2024 82.65 83.61 82.12 83.01 70,186 -2.03(-2.39%)
Feb 12, 2024 85.03 86.26 84.75 85.04 44,688 +0.25(+0.29%)
Feb 09, 2024 83.73 84.98 83.24 84.79 90,233 +1.72(+2.07%)
Feb 08, 2024 82.08 83.56 82.03 83.07 80,963 +1.09(+1.33%)
Feb 07, 2024 81.61 82.00 80.83 81.98 52,164 +0.84(+1.03%)
Feb 06, 2024 82.27 82.27 80.48 81.14 35,548 -0.94(-1.14%)
Feb 05, 2024 81.46 82.48 81.06 82.08 48,306 +0.99(+1.22%)
Feb 02, 2024 80.30 81.27 80.30 81.09 43,590 +0.55(+0.68%)
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.