Nasdaq Semiconductor ETF FT (NQ: FTXL )

59.96 USD +1.59 (+2.72%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 58.50 60.40 58.50 59.96 7,402 +1.59(+2.72%)
May 13, 2021 58.83 59.07 57.34 58.37 18,823 +1.20(+2.10%)
May 12, 2021 59.01 59.01 57.01 57.17 71,933 -2.89(-4.81%)
May 11, 2021 58.96 60.13 58.12 60.06 60,133 +0.06(+0.09%)
May 10, 2021 62.23 62.23 59.97 60.00 7,464 -2.93(-4.66%)
May 07, 2021 62.15 63.32 62.15 62.93 9,199 +0.90(+1.45%)
May 06, 2021 61.37 62.10 61.04 62.03 36,582 +0.19(+0.31%)
May 05, 2021 62.41 62.71 61.33 61.84 5,253 +0.57(+0.93%)
May 04, 2021 61.59 61.59 60.33 61.27 21,651 -1.14(-1.83%)
May 03, 2021 64.18 64.18 62.16 62.41 12,636 -0.91(-1.44%)
Apr 30, 2021 64.56 64.56 63.11 63.32 13,200 -1.94(-2.97%)
Apr 29, 2021 65.97 65.97 64.51 65.26 7,848 -0.30(-0.46%)
Apr 28, 2021 66.38 66.38 65.25 65.56 8,648 -0.74(-1.12%)
Apr 27, 2021 67.97 67.97 66.18 66.30 8,060 -0.86(-1.28%)
Apr 26, 2021 66.56 67.51 66.56 67.16 10,215 +1.10(+1.66%)
Apr 23, 2021 64.67 66.28 64.67 66.07 62,500 +1.62(+2.52%)
Apr 22, 2021 66.51 66.51 64.20 64.44 7,921 -1.52(-2.30%)
Apr 21, 2021 64.28 65.96 63.92 65.96 8,622 +2.05(+3.21%)
Apr 20, 2021 65.26 65.26 63.54 63.91 19,136 -1.02(-1.56%)
Apr 19, 2021 67.69 67.69 64.57 64.93 11,856 -1.95(-2.92%)
Apr 16, 2021 66.83 67.50 66.83 66.88 5,500 -0.20(-0.30%)
Apr 15, 2021 67.47 67.47 66.62 67.08 12,641 +0.46(+0.69%)
Apr 14, 2021 66.70 67.67 66.23 66.62 10,178 -0.34(-0.51%)
Apr 13, 2021 68.19 68.19 66.35 66.96 11,230 -0.65(-0.96%)
Apr 12, 2021 67.66 67.66 67.20 67.61 9,242 -0.57(-0.83%)
Apr 09, 2021 68.53 68.53 67.97 68.18 10,800 -0.39(-0.57%)
Apr 08, 2021 68.94 68.94 67.91 68.57 7,648 +0.50(+0.73%)
Apr 07, 2021 69.20 69.20 67.50 68.07 11,187 -0.16(-0.24%)
Apr 06, 2021 69.13 69.39 67.91 68.24 11,627 -1.01(-1.47%)
Apr 05, 2021 69.33 69.33 68.00 69.25 35,603 +2.13(+3.17%)
Apr 01, 2021 65.97 67.25 65.97 67.12 34,200 +2.48(+3.84%)
Mar 31, 2021 63.78 65.35 63.78 64.64 9,796 +2.02(+3.23%)
Mar 30, 2021 62.44 62.85 62.38 62.62 3,492 +0.01(+0.01%)
Mar 29, 2021 63.37 63.50 61.84 62.61 4,803 -1.31(-2.04%)
Mar 26, 2021 61.92 63.92 61.92 63.92 6,800 +3.08(+5.07%)
Mar 25, 2021 59.82 60.84 59.00 60.84 10,604 +0.03(+0.04%)
Mar 24, 2021 62.90 62.90 60.81 60.81 5,600 -0.69(-1.12%)
Mar 23, 2021 63.67 63.67 61.42 61.50 4,888 -2.68(-4.17%)
Mar 22, 2021 63.90 64.84 63.74 64.18 8,579 +1.12(+1.78%)
Mar 19, 2021 62.05 63.43 61.83 63.05 6,400 +0.97(+1.56%)
Mar 18, 2021 64.28 64.28 62.03 62.09 8,798 -2.87(-4.42%)
Mar 17, 2021 62.95 65.05 62.95 64.96 7,333 +0.63(+0.98%)
Mar 16, 2021 64.53 65.38 64.07 64.33 20,320 +0.80(+1.26%)
Mar 15, 2021 62.80 63.53 62.23 63.53 8,487 +1.05(+1.68%)
Mar 12, 2021 61.89 62.49 61.44 62.48 8,600 -0.38(-0.60%)
Mar 11, 2021 61.90 63.25 61.90 62.85 28,817 +2.62(+4.35%)
Mar 10, 2021 62.07 62.75 60.23 60.23 71,987 -1.12(-1.83%)
Mar 09, 2021 59.22 61.83 59.22 61.35 11,724 +3.31(+5.71%)
Mar 08, 2021 61.37 61.37 57.68 58.04 57,032 -3.33(-5.42%)
Mar 05, 2021 61.18 61.37 57.99 61.37 20,800 +1.80(+3.01%)
Mar 04, 2021 63.11 63.11 58.88 59.57 44,183 -3.97(-6.25%)
Mar 03, 2021 65.35 65.45 63.29 63.54 14,026 -1.88(-2.87%)
Mar 02, 2021 66.84 67.69 65.42 65.42 14,500 -2.23(-3.30%)
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.