Indicators

Nasdaq Semiconductor ETF (NQ: FTXL )

87.09 +1.63 (+1.91%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	75.05	75.35	74.78	74.99	47,947	+0.15(+0.20%)
Jul 28, 2023	74.65	74.99	74.10	74.84	437,308	+1.68(+2.30%)
Jul 27, 2023	73.46	74.37	72.71	73.16	69,714	+1.54(+2.15%)
Jul 26, 2023	71.67	72.09	70.87	71.62	35,261	-0.77(-1.06%)
Jul 25, 2023	71.56	72.70	71.56	72.38	32,196	+1.08(+1.52%)
Jul 24, 2023	71.50	72.02	71.13	71.30	31,292	-0.12(-0.17%)
Jul 21, 2023	71.43	71.85	71.13	71.42	30,738	+0.82(+1.16%)
Jul 20, 2023	71.56	71.73	70.56	70.60	49,784	-2.13(-2.93%)
Jul 19, 2023	73.57	73.57	72.61	72.73	37,263	-0.69(-0.94%)
Jul 18, 2023	73.03	73.65	72.49	73.42	68,683	+0.01(+0.01%)
Jul 17, 2023	71.58	73.76	71.53	73.41	92,500	+1.87(+2.62%)
Jul 14, 2023	72.59	72.70	71.37	71.54	59,496	-1.05(-1.45%)
Jul 13, 2023	71.90	72.68	71.72	72.59	38,189	+1.21(+1.70%)
Jul 12, 2023	71.14	71.41	70.67	71.38	86,128	+1.27(+1.82%)
Jul 11, 2023	70.37	70.37	69.07	70.10	41,637	+0.03(+0.04%)
Jul 10, 2023	68.77	70.07	68.77	70.07	27,638	+1.55(+2.27%)
Jul 07, 2023	68.55	69.51	68.44	68.52	22,351	-0.04(-0.06%)
Jul 06, 2023	68.15	68.56	67.73	68.56	102,978	-0.83(-1.19%)
Jul 05, 2023	70.67	70.67	69.36	69.39	76,472	-1.87(-2.63%)

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.