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 (%)
Aug 30, 2024 93.60 93.99 92.34 93.26 40,804 +1.83(+2.00%)
Aug 29, 2024 92.94 93.87 91.35 91.43 22,161 -0.40(-0.44%)
Aug 28, 2024 93.06 93.14 91.00 91.83 45,309 -1.58(-1.69%)
Aug 27, 2024 91.84 93.80 90.94 93.41 27,820 +0.96(+1.04%)
Aug 26, 2024 94.35 94.35 92.28 92.45 41,144 -2.11(-2.23%)
Aug 23, 2024 93.16 95.02 93.16 94.56 198,156 +2.66(+2.89%)
Aug 22, 2024 95.59 95.59 91.55 91.90 62,997 -3.08(-3.24%)
Aug 21, 2024 94.06 95.21 93.95 94.97 27,150 +1.51(+1.61%)
Aug 20, 2024 94.29 94.59 92.90 93.47 27,729 -1.52(-1.60%)
Aug 19, 2024 93.00 94.98 91.91 94.98 23,902 +1.75(+1.87%)
Aug 16, 2024 92.33 93.42 92.18 93.24 73,620 -0.39(-0.42%)
Aug 15, 2024 91.33 93.77 91.16 93.63 55,990 +4.44(+4.97%)
Aug 14, 2024 90.41 90.71 88.13 89.19 220,230 -0.58(-0.65%)
Aug 13, 2024 87.69 89.80 87.23 89.77 105,516 +3.45(+3.99%)
Aug 12, 2024 86.12 87.08 85.17 86.32 32,970 +0.65(+0.76%)
Aug 09, 2024 85.43 86.42 84.52 85.68 33,581 -0.31(-0.36%)
Aug 08, 2024 82.83 85.99 81.40 85.98 48,471 +5.70(+7.10%)
Aug 07, 2024 85.25 85.81 80.28 80.28 99,161 -2.61(-3.15%)
Aug 06, 2024 82.83 85.00 81.71 82.89 105,879 +0.76(+0.92%)
Aug 05, 2024 78.56 83.40 78.25 82.13 120,549 -1.70(-2.03%)
Aug 02, 2024 84.76 85.50 82.96 83.83 103,025 -5.02(-5.65%)
Aug 01, 2024 94.14 94.81 87.91 88.85 71,863 -7.14(-7.44%)
Jul 31, 2024 93.88 95.99 93.09 95.99 30,531 +5.84(+6.48%)
Jul 30, 2024 94.70 94.70 90.06 90.15 28,305 -4.26(-4.51%)
Jul 29, 2024 95.63 96.43 94.35 94.41 29,875 -0.20(-0.21%)
Jul 26, 2024 94.62 95.27 93.67 94.61 44,764 +2.04(+2.20%)
Jul 25, 2024 93.99 95.69 91.28 92.57 58,867 -2.22(-2.34%)
Jul 24, 2024 98.53 98.53 94.63 94.79 61,580 -5.03(-5.04%)
Jul 23, 2024 99.94 100.65 99.61 99.82 19,120 -1.49(-1.47%)
Jul 22, 2024 99.36 101.46 98.86 101.31 41,030 +4.16(+4.28%)
Jul 19, 2024 100.27 100.27 97.07 97.15 24,668 -3.06(-3.05%)
Jul 18, 2024 101.39 101.39 98.85 100.21 52,067 +0.38(+0.38%)
Jul 17, 2024 103.33 103.94 99.70 99.83 66,391 -6.83(-6.41%)
Jul 16, 2024 106.05 106.66 104.80 106.66 37,076 +1.22(+1.16%)
Jul 15, 2024 105.32 106.40 104.81 105.44 32,126 +0.64(+0.61%)
Jul 12, 2024 103.98 106.41 103.59 104.80 32,101 +1.51(+1.46%)
Jul 11, 2024 107.62 107.62 103.30 103.30 48,275 -3.70(-3.45%)
Jul 10, 2024 105.71 107.12 105.39 106.99 27,041 +2.23(+2.13%)
Jul 09, 2024 105.02 105.30 103.86 104.76 35,959 +0.35(+0.34%)
Jul 08, 2024 103.04 104.49 103.04 104.41 26,013 +2.03(+1.98%)
Jul 05, 2024 102.85 103.11 101.79 102.39 17,092 +0.09(+0.09%)
Jul 03, 2024 101.01 102.74 100.68 102.30 23,051 +1.40(+1.39%)
Jul 02, 2024 99.34 100.90 99.20 100.90 14,838 +1.15(+1.15%)
Jul 01, 2024 99.84 99.84 98.13 99.75 26,669 +0.00(+0.00%)
Jun 28, 2024 99.18 101.17 99.14 99.75 17,934 +1.27(+1.29%)
Jun 27, 2024 99.14 99.25 97.92 98.48 21,269 -0.29(-0.30%)
Jun 26, 2024 99.08 99.76 97.82 98.78 38,311 -0.58(-0.58%)
Jun 25, 2024 98.28 99.35 97.58 99.35 34,824 +1.81(+1.85%)
Jun 24, 2024 99.69 99.79 97.47 97.55 44,263 -2.89(-2.88%)
Jun 21, 2024 100.76 101.46 99.40 100.44 27,565 -0.92(-0.91%)
Jun 20, 2024 104.33 104.33 100.92 101.36 63,733 -2.96(-2.84%)
Jun 18, 2024 103.01 104.78 103.01 104.32 18,375 +1.63(+1.58%)
Jun 17, 2024 101.37 102.86 100.40 102.70 32,868 +1.77(+1.75%)
Jun 14, 2024 100.47 101.26 100.13 100.93 16,337 -0.47(-0.46%)
Jun 13, 2024 101.14 101.58 100.04 101.40 29,886 +1.14(+1.13%)
Jun 12, 2024 99.11 100.51 98.85 100.26 34,438 +2.92(+3.00%)
Jun 11, 2024 96.50 97.45 95.92 97.34 18,626 +0.20(+0.21%)
Jun 10, 2024 94.82 97.34 94.82 97.14 64,078 +1.62(+1.69%)
Jun 07, 2024 95.51 95.94 94.93 95.52 24,745 -0.34(-0.35%)
Jun 06, 2024 96.78 96.78 95.44 95.86 23,879 -0.99(-1.02%)
Jun 05, 2024 94.57 96.85 94.57 96.85 58,194 +3.65(+3.92%)
Jun 04, 2024 93.97 93.97 92.50 93.20 24,744 -0.86(-0.91%)
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.