Nasdaq Semiconductor ETF (NQ: FTXL )

90.56 -0.07 (-0.08%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 63.34 63.34 61.91 62.12 13,454 -1.90(-2.97%)
Apr 29, 2021 64.72 64.72 63.29 64.02 7,999 -0.29(-0.46%)
Apr 28, 2021 65.12 65.12 64.01 64.32 8,814 -0.73(-1.12%)
Apr 27, 2021 66.68 66.68 64.93 65.04 8,215 -0.84(-1.28%)
Apr 26, 2021 65.30 66.23 65.30 65.89 10,412 +1.07(+1.66%)
Apr 23, 2021 63.45 65.03 63.45 64.81 63,706 +1.59(+2.52%)
Apr 22, 2021 65.25 65.25 62.98 63.22 8,073 -1.49(-2.30%)
Apr 21, 2021 63.06 64.71 62.71 64.71 8,788 +2.01(+3.21%)
Apr 20, 2021 64.02 64.02 62.34 62.70 19,505 -1.00(-1.56%)
Apr 19, 2021 66.41 66.41 63.35 63.70 12,084 -1.92(-2.92%)
Apr 16, 2021 65.56 66.22 65.56 65.61 5,606 -0.20(-0.30%)
Apr 15, 2021 66.19 66.19 65.36 65.81 12,884 +0.45(+0.69%)
Apr 14, 2021 65.44 66.39 64.98 65.36 10,374 -0.33(-0.51%)
Apr 13, 2021 66.90 66.90 65.09 65.69 11,446 -0.64(-0.96%)
Apr 12, 2021 66.38 66.38 65.93 66.33 9,420 -0.56(-0.83%)
Apr 09, 2021 67.23 67.23 66.68 66.89 11,008 -0.39(-0.57%)
Apr 08, 2021 67.63 67.63 66.62 67.27 7,795 +0.49(+0.73%)
Apr 07, 2021 67.89 67.89 66.22 66.79 11,402 -0.16(-0.24%)
Apr 06, 2021 67.82 68.07 66.63 66.94 11,851 -1.00(-1.47%)
Apr 05, 2021 68.02 68.02 66.71 67.94 36,290 +2.09(+3.17%)
Apr 01, 2021 64.72 65.98 64.72 65.85 34,860 +2.43(+3.84%)
Mar 31, 2021 62.57 64.11 62.57 63.42 9,985 +1.98(+3.23%)
Mar 30, 2021 61.26 61.66 61.20 61.43 3,559 +0.01(+0.01%)
Mar 29, 2021 62.17 62.30 60.67 61.43 4,895 -1.28(-2.04%)
Mar 26, 2021 60.75 62.71 60.75 62.71 6,931 +3.03(+5.07%)
Mar 25, 2021 58.69 59.68 57.88 59.68 10,808 +0.03(+0.06%)
Mar 24, 2021 61.70 61.70 59.65 59.65 5,708 -0.68(-1.12%)
Mar 23, 2021 62.46 62.46 60.25 60.33 4,982 -2.62(-4.17%)
Mar 22, 2021 62.68 63.60 62.53 62.95 8,745 +1.10(+1.78%)
Mar 19, 2021 60.87 62.22 60.65 61.85 6,524 +0.95(+1.56%)
Mar 18, 2021 63.06 63.06 60.84 60.91 8,968 -2.82(-4.42%)
Mar 17, 2021 61.75 63.81 61.75 63.72 7,475 +0.62(+0.98%)
Mar 16, 2021 63.30 64.13 62.85 63.10 20,714 +0.78(+1.26%)
Mar 15, 2021 61.60 62.32 61.04 62.32 8,651 +1.03(+1.68%)
Mar 12, 2021 60.71 61.30 60.26 61.29 8,767 -0.37(-0.60%)
Mar 11, 2021 60.72 62.05 60.72 61.66 29,376 +2.57(+4.35%)
Mar 10, 2021 60.89 61.55 59.08 59.08 73,385 -1.10(-1.83%)
Mar 09, 2021 58.09 60.65 58.09 60.19 11,951 +3.25(+5.71%)
Mar 08, 2021 60.20 60.20 56.58 56.93 58,139 -3.26(-5.42%)
Mar 05, 2021 60.01 60.20 56.89 60.20 21,203 +1.76(+3.01%)
Mar 04, 2021 61.91 61.91 57.76 58.44 45,041 -3.89(-6.25%)
Mar 03, 2021 64.11 64.20 62.08 62.33 14,298 -1.84(-2.87%)
Mar 02, 2021 65.56 66.40 64.17 64.17 14,781 -2.19(-3.30%)
Mar 01, 2021 65.24 66.57 64.79 66.36 65,012 +2.13(+3.32%)
Feb 26, 2021 62.20 64.39 62.08 64.23 15,087 +1.81(+2.90%)
Feb 25, 2021 66.43 66.43 62.42 62.42 15,885 -4.13(-6.21%)
Feb 24, 2021 64.11 66.55 63.28 66.55 14,937 +2.25(+3.49%)
Feb 23, 2021 63.09 64.62 61.80 64.30 13,828 -0.26(-0.40%)
Feb 22, 2021 66.03 66.66 64.43 64.56 10,341 -2.52(-3.76%)
Feb 19, 2021 67.05 67.45 66.51 67.08 15,801 +1.84(+2.82%)
Feb 18, 2021 64.61 65.46 64.35 65.24 13,704 -0.66(-1.00%)
Feb 17, 2021 67.22 67.78 64.58 65.90 90,785 -2.52(-3.68%)
Feb 16, 2021 67.77 68.59 67.61 68.42 22,213 +1.49(+2.23%)
Feb 12, 2021 65.72 67.90 65.02 66.93 25,893 +1.08(+1.64%)
Feb 11, 2021 63.91 65.85 63.91 65.85 13,073 +2.60(+4.12%)
Feb 10, 2021 63.53 63.98 63.01 63.25 13,491 -0.05(-0.08%)
Feb 09, 2021 63.30 63.65 63.10 63.30 11,926 -0.02(-0.03%)
Feb 08, 2021 62.22 63.71 62.22 63.32 30,455 +1.70(+2.76%)
Feb 05, 2021 62.10 62.29 61.32 61.62 13,558 -0.17(-0.28%)
Feb 04, 2021 61.34 61.98 61.14 61.79 8,449 +0.52(+0.85%)
Feb 03, 2021 63.49 63.49 61.11 61.27 13,282 -1.84(-2.92%)
Feb 02, 2021 63.65 63.65 62.25 63.11 7,945 +0.68(+1.08%)
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.