Nasdaq Semiconductor ETF (NQ: FTXL )

90.62 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 67.56 68.76 67.56 68.64 9,420 +0.55(+0.81%)
Oct 28, 2021 68.16 68.42 67.94 68.09 82,335 +1.68(+2.54%)
Oct 27, 2021 66.88 67.13 66.16 66.40 11,904 -0.64(-0.96%)
Oct 26, 2021 67.59 67.05 8,489 -0.45(-0.66%)
Oct 25, 2021 66.90 67.49 4,112 +0.30(+0.44%)
Oct 22, 2021 67.94 68.14 67.11 67.19 1,751 -0.68(-1.00%)
Oct 21, 2021 67.33 67.87 67.18 67.87 5,495 +0.58(+0.86%)
Oct 20, 2021 66.89 67.64 66.89 67.29 5,472 +0.29(+0.43%)
Oct 19, 2021 66.82 67.28 66.82 67.00 3,614 +0.80(+1.21%)
Oct 18, 2021 66.29 66.29 65.13 66.20 9,497 +0.33(+0.50%)
Oct 15, 2021 66.24 66.24 65.84 65.87 5,111 +0.13(+0.20%)
Oct 14, 2021 64.37 65.74 64.37 65.74 9,391 +2.08(+3.27%)
Oct 13, 2021 63.74 64.39 63.66 63.66 13,033 -0.05(-0.08%)
Oct 12, 2021 64.51 64.51 63.49 63.71 11,234 -1.71(-2.61%)
Oct 11, 2021 65.44 66.26 65.42 65.42 37,154 -0.45(-0.69%)
Oct 08, 2021 66.24 66.24 65.83 65.87 1,369 -0.88(-1.32%)
Oct 07, 2021 65.94 67.24 65.94 66.75 4,355 +1.40(+2.14%)
Oct 06, 2021 64.91 65.54 64.91 65.35 5,266 -0.32(-0.49%)
Oct 05, 2021 64.91 65.97 64.91 65.67 5,890 +0.97(+1.50%)
Oct 04, 2021 66.25 66.25 64.49 64.70 9,577 -1.98(-2.97%)
Oct 01, 2021 66.48 66.68 65.38 66.68 23,328 +0.03(+0.04%)
Sep 30, 2021 67.17 67.17 66.44 66.65 74,974 -0.10(-0.15%)
Sep 29, 2021 66.86 67.06 66.35 66.75 7,909 -0.71(-1.05%)
Sep 28, 2021 68.77 68.79 67.46 67.46 14,962 -2.71(-3.86%)
Sep 27, 2021 69.73 70.30 69.39 70.17 5,974 +0.11(+0.16%)
Sep 24, 2021 70.44 70.44 69.65 70.06 11,323 -0.05(-0.07%)
Sep 23, 2021 69.55 70.19 69.55 70.11 5,105 +0.86(+1.24%)
Sep 22, 2021 68.65 69.34 68.47 69.25 28,973 +1.25(+1.83%)
Sep 21, 2021 67.60 68.00 66.73 68.00 5,191 +0.68(+1.01%)
Sep 20, 2021 68.90 68.90 66.37 67.32 7,167 -1.67(-2.43%)
Sep 17, 2021 70.75 70.75 68.58 69.00 5,785 -1.24(-1.76%)
Sep 16, 2021 68.71 70.23 68.71 70.23 9,123 +0.59(+0.85%)
Sep 15, 2021 68.87 69.64 68.58 69.64 10,010 +0.80(+1.17%)
Sep 14, 2021 69.03 69.69 68.84 68.84 6,035 -0.22(-0.32%)
Sep 13, 2021 69.10 69.12 68.37 69.06 4,021 +0.60(+0.87%)
Sep 10, 2021 68.69 69.89 68.30 68.47 11,076 +0.67(+0.98%)
Sep 09, 2021 67.81 68.17 67.80 67.80 2,302 +1.07(+1.60%)
Sep 08, 2021 66.74 67.03 66.73 66.73 1,856 -1.01(-1.49%)
Sep 07, 2021 68.63 68.63 67.74 67.74 6,709 -0.54(-0.79%)
Sep 03, 2021 68.50 68.50 68.16 68.28 4,703 +0.54(+0.80%)
Sep 02, 2021 67.62 67.91 67.55 67.74 3,799 +0.15(+0.23%)
Sep 01, 2021 67.93 67.93 67.59 67.59 1,994 -0.14(-0.21%)
Aug 31, 2021 67.52 68.00 67.17 67.73 3,002 -0.42(-0.61%)
Aug 30, 2021 68.45 68.59 68.15 68.15 1,776 -0.02(-0.03%)
Aug 27, 2021 66.40 68.20 66.26 68.17 18,657 +1.68(+2.52%)
Aug 26, 2021 66.03 66.72 66.03 66.49 4,465 -0.01(-0.01%)
Aug 25, 2021 66.34 67.15 66.26 66.50 5,891 +0.47(+0.72%)
Aug 24, 2021 65.86 66.20 65.75 66.03 5,164 +0.11(+0.16%)
Aug 23, 2021 64.78 65.92 64.78 65.92 9,381 +1.83(+2.86%)
Aug 20, 2021 64.01 64.10 63.47 64.09 2,992 +0.21(+0.32%)
Aug 19, 2021 63.24 64.27 63.24 63.88 4,267 +0.08(+0.12%)
Aug 18, 2021 64.38 64.34 63.80 63.80 2,277 -0.54(-0.83%)
Aug 17, 2021 65.06 65.06 63.97 64.34 12,660 -1.36(-2.08%)
Aug 16, 2021 65.76 65.85 65.55 65.70 1,154 -0.14(-0.21%)
Aug 13, 2021 65.57 65.99 65.56 65.84 4,521 +0.05(+0.07%)
Aug 12, 2021 66.48 66.48 65.51 65.79 4,739 -1.29(-1.92%)
Aug 11, 2021 67.41 67.41 66.05 67.08 27,080 -0.21(-0.30%)
Aug 10, 2021 68.41 68.41 66.88 67.28 7,954 -1.13(-1.66%)
Aug 09, 2021 68.23 68.60 68.10 68.42 5,346 -0.14(-0.21%)
Aug 06, 2021 67.78 68.75 67.78 68.56 4,749 +0.58(+0.86%)
Aug 05, 2021 68.45 68.58 67.74 67.97 6,143 -0.30(-0.45%)
Aug 04, 2021 67.39 68.38 67.36 68.28 32,204 +1.17(+1.74%)
Aug 03, 2021 67.00 67.30 66.57 67.11 2,942 +0.04(+0.05%)
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.