Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

66.08 -1.09 (-1.62%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 66.07 66.71 65.81 66.08 192,786 -1.09(-1.62%)
May 30, 2023 68.45 68.59 66.97 67.17 78,721 +0.05(+0.07%)
May 26, 2023 63.76 67.32 63.76 67.12 92,236 +3.52(+5.53%)
May 25, 2023 62.24 63.66 61.80 63.60 35,561 +2.45(+4.01%)
May 24, 2023 61.09 61.22 60.53 61.15 40,016 -1.17(-1.88%)
May 23, 2023 62.67 62.95 62.21 62.32 103,964 -0.78(-1.24%)
May 22, 2023 62.61 63.22 62.58 63.10 119,236 +0.08(+0.13%)
May 19, 2023 63.22 63.28 62.70 63.02 116,206 -0.26(-0.41%)
May 18, 2023 61.78 63.37 61.78 63.28 23,287 +1.68(+2.73%)
May 17, 2023 60.83 61.83 60.31 61.60 42,496 +1.35(+2.24%)
May 16, 2023 60.49 60.97 60.25 60.25 46,077 -0.49(-0.81%)
May 15, 2023 59.21 60.74 59.05 60.74 145,242 +1.70(+2.88%)
May 12, 2023 59.20 59.48 58.47 59.04 22,343 -0.03(-0.05%)
May 11, 2023 59.14 59.14 58.52 59.07 52,188 -0.54(-0.91%)
May 10, 2023 59.63 59.77 58.90 59.61 47,679 +0.70(+1.19%)
May 09, 2023 59.24 59.24 58.63 58.91 40,602 -0.98(-1.64%)
May 08, 2023 59.97 59.97 59.48 59.89 66,496 -0.24(-0.40%)
May 05, 2023 59.08 60.25 59.08 60.13 86,182 +1.31(+2.23%)
May 04, 2023 59.27 59.27 58.60 58.82 115,313 -0.81(-1.36%)
May 03, 2023 59.99 60.71 59.55 59.63 41,729 -0.17(-0.28%)
May 02, 2023 60.36 60.66 59.39 59.80 18,094 -0.50(-0.83%)
May 01, 2023 60.16 60.44 60.01 60.30 44,173 +0.24(+0.40%)
Apr 28, 2023 59.27 60.06 59.08 60.06 34,591 +1.23(+2.09%)
Apr 27, 2023 58.42 58.85 57.43 58.83 77,677 +0.30(+0.51%)
Apr 26, 2023 58.85 59.08 58.24 58.53 109,948 +0.13(+0.22%)
Apr 25, 2023 59.94 59.94 58.40 58.40 90,822 -1.92(-3.18%)
Apr 24, 2023 60.63 60.77 60.04 60.32 29,934 -0.37(-0.61%)
Apr 21, 2023 60.87 60.87 60.25 60.69 44,826 -0.41(-0.67%)
Apr 20, 2023 60.36 61.82 60.36 61.10 30,201 +0.07(+0.11%)
Apr 19, 2023 61.18 61.21 60.84 61.03 35,941 -0.78(-1.26%)
Apr 18, 2023 62.28 62.48 61.52 61.81 18,628 +0.00(+0.00%)
Apr 17, 2023 61.58 61.86 61.09 61.81 53,125 +0.07(+0.11%)
Apr 14, 2023 61.66 61.97 61.09 61.74 356,210 -0.11(-0.18%)
Apr 13, 2023 61.46 62.12 60.96 61.85 67,595 +0.52(+0.85%)
Apr 12, 2023 62.91 62.91 61.33 61.33 96,632 -1.24(-1.98%)
Apr 11, 2023 63.23 63.23 62.40 62.57 33,766 -0.24(-0.38%)
Apr 10, 2023 61.53 62.81 61.53 62.81 44,885 +1.13(+1.83%)
Apr 06, 2023 61.06 62.05 61.06 61.68 69,336 -0.12(-0.19%)
Apr 05, 2023 62.18 62.18 61.39 61.80 29,427 -1.12(-1.78%)
Apr 04, 2023 64.50 64.50 62.59 62.92 47,808 -1.46(-2.27%)
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.