Indicators

Nasdaq Semiconductor ETF (NQ: FTXL )

92.11 -0.61 (-0.66%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.93	60.93	59.26	59.74	2,190	-1.90(-3.08%)
Apr 28, 2022	59.73	61.98	59.01	61.64	7,092	+3.50(+6.01%)
Apr 27, 2022	58.16	59.16	58.15	58.15	4,814	-0.43(-0.74%)
Apr 26, 2022	59.95	59.95	58.58	58.58	9,338	-2.47(-4.05%)
Apr 25, 2022	59.34	61.05	59.34	61.05	5,773	+1.25(+2.09%)
Apr 22, 2022	61.30	61.43	59.80	59.80	21,475	-1.99(-3.22%)
Apr 21, 2022	64.32	64.32	61.29	61.79	24,196	-1.53(-2.41%)
Apr 20, 2022	64.67	64.67	63.01	63.31	3,755	-0.06(-0.10%)
Apr 19, 2022	61.53	63.38	61.53	63.38	5,167	+1.69(+2.74%)
Apr 18, 2022	60.82	62.28	60.82	61.69	3,617	+0.85(+1.39%)
Apr 14, 2022	62.65	62.65	60.84	60.84	9,602	-1.73(-2.76%)
Apr 13, 2022	61.79	62.82	61.79	62.57	4,434	+1.13(+1.84%)
Apr 12, 2022	62.22	62.43	61.10	61.44	10,371	+0.14(+0.23%)
Apr 11, 2022	61.29	61.89	60.74	61.30	26,931	-1.11(-1.77%)
Apr 08, 2022	62.95	63.25	62.40	62.40	6,595	-1.32(-2.07%)
Apr 07, 2022	63.70	64.02	62.80	63.72	3,929	-0.22(-0.35%)
Apr 06, 2022	64.68	64.68	63.21	63.94	75,193	-1.37(-2.10%)
Apr 05, 2022	67.44	67.44	65.28	65.31	18,108	-3.40(-4.95%)
Apr 04, 2022	68.24	68.80	68.21	68.71	3,623	+0.98(+1.44%)

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.