Indicators

Nasdaq Semiconductor ETF (NQ: FTXL )

83.54 -2.97 (-3.43%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	82.13	82.24	81.25	81.46	47,509	-0.69(-0.84%)
Dec 28, 2023	82.67	82.67	82.15	82.15	61,719	-0.38(-0.46%)
Dec 27, 2023	82.68	82.70	82.10	82.53	47,543	+0.07(+0.08%)
Dec 26, 2023	81.35	82.65	81.35	82.46	39,887	+1.59(+1.96%)
Dec 22, 2023	80.78	81.35	80.67	80.87	48,564	+0.45(+0.55%)
Dec 21, 2023	80.04	80.56	79.77	80.42	54,638	+2.06(+2.63%)
Dec 20, 2023	80.11	80.59	78.36	78.36	40,944	-2.37(-2.94%)
Dec 19, 2023	80.14	80.73	80.14	80.73	26,944	+0.56(+0.70%)
Dec 18, 2023	80.33	80.45	79.57	80.18	32,388	-0.37(-0.46%)
Dec 15, 2023	80.39	81.35	80.31	80.54	43,423	+0.49(+0.61%)
Dec 14, 2023	78.47	80.35	78.47	80.06	65,617	+2.40(+3.09%)
Dec 13, 2023	76.62	78.11	76.23	77.65	35,846	+1.22(+1.59%)
Dec 12, 2023	75.90	76.58	75.70	76.44	33,248	+0.30(+0.39%)
Dec 11, 2023	74.11	76.37	74.11	76.14	41,232	+2.76(+3.76%)
Dec 08, 2023	72.62	73.72	72.62	73.38	78,200	+0.49(+0.67%)
Dec 07, 2023	71.81	73.11	71.48	72.89	23,333	+1.72(+2.42%)
Dec 06, 2023	72.55	72.68	71.16	71.16	71,593	-0.46(-0.64%)
Dec 05, 2023	71.56	71.76	71.02	71.62	32,411	-0.59(-0.81%)
Dec 04, 2023	72.11	72.25	71.11	72.21	72,292	-0.66(-0.90%)

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.