Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

88.13 -3.51 (-3.83%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 90.09 90.09 87.52 88.13 25,533 -3.51(-3.83%)
Oct 30, 2024 92.12 92.85 91.43 91.64 14,863 -2.85(-3.02%)
Oct 29, 2024 92.30 94.99 92.07 94.49 16,128 +1.43(+1.54%)
Oct 28, 2024 92.80 93.65 92.80 93.06 13,766 +0.15(+0.16%)
Oct 25, 2024 92.72 93.99 92.72 92.91 45,058 +1.28(+1.40%)
Oct 24, 2024 92.34 92.34 91.06 91.63 16,335 +0.14(+0.15%)
Oct 23, 2024 92.00 92.39 90.13 91.49 13,418 -0.64(-0.69%)
Oct 22, 2024 92.02 92.59 91.55 92.13 14,466 -0.35(-0.38%)
Oct 21, 2024 92.39 92.77 91.68 92.48 15,435 -0.62(-0.67%)
Oct 18, 2024 93.38 93.53 92.54 93.10 30,993 +0.09(+0.10%)
Oct 17, 2024 94.59 94.59 92.78 93.01 17,905 +0.65(+0.70%)
Oct 16, 2024 93.62 93.62 92.05 92.36 23,965 -0.37(-0.40%)
Oct 15, 2024 96.95 97.41 91.99 92.73 23,092 -4.57(-4.70%)
Oct 14, 2024 95.84 97.30 95.84 97.30 25,821 +2.27(+2.39%)
Oct 11, 2024 94.30 95.49 94.30 95.03 11,389 +0.42(+0.44%)
Oct 10, 2024 93.29 94.61 93.14 94.61 13,938 -0.06(-0.06%)
Oct 09, 2024 93.25 94.93 93.04 94.67 21,373 +0.82(+0.87%)
Oct 08, 2024 92.67 93.85 92.06 93.85 17,142 +1.45(+1.57%)
Oct 07, 2024 92.49 93.25 91.88 92.40 24,366 -0.59(-0.63%)
Oct 04, 2024 93.87 93.88 92.22 92.99 35,055 +1.29(+1.41%)
Oct 03, 2024 91.09 92.81 91.02 91.70 25,882 +0.04(+0.04%)
Oct 02, 2024 90.60 92.71 90.37 91.66 62,814 +0.96(+1.06%)
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.