Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

95.03 +0.42 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 93.19 93.19 89.77 90.70 32,146 -2.58(-2.77%)
Sep 30, 2024 92.89 93.70 92.03 93.28 22,739 -0.76(-0.81%)
Sep 27, 2024 95.91 95.91 94.00 94.04 11,495 -1.42(-1.49%)
Sep 26, 2024 95.93 96.40 92.99 95.46 37,848 +3.28(+3.56%)
Sep 25, 2024 91.21 92.78 91.21 92.18 20,921 +0.61(+0.67%)
Sep 24, 2024 91.51 92.17 90.82 91.57 17,824 +0.69(+0.76%)
Sep 23, 2024 90.69 90.92 89.99 90.88 40,621 +0.58(+0.64%)
Sep 20, 2024 90.63 90.69 89.13 90.30 34,655 -1.45(-1.58%)
Sep 19, 2024 91.33 92.83 90.71 91.75 59,117 +3.87(+4.40%)
Sep 18, 2024 89.30 90.64 87.88 87.88 37,533 -0.86(-0.97%)
Sep 17, 2024 89.55 89.90 88.25 88.74 19,522 +0.35(+0.40%)
Sep 16, 2024 88.20 88.54 87.29 88.39 14,367 -1.46(-1.62%)
Sep 13, 2024 89.09 89.95 88.96 89.85 155,741 +1.82(+2.07%)
Sep 12, 2024 88.50 88.94 87.14 88.03 33,706 -0.70(-0.79%)
Sep 11, 2024 85.29 88.73 83.83 88.73 31,368 +3.97(+4.68%)
Sep 10, 2024 83.95 84.92 83.13 84.77 26,952 +0.61(+0.72%)
Sep 09, 2024 83.98 84.60 83.15 84.16 54,785 +1.30(+1.57%)
Sep 06, 2024 85.70 85.70 82.40 82.86 27,369 -3.61(-4.17%)
Sep 05, 2024 85.86 87.75 85.83 86.46 17,933 -0.25(-0.29%)
Sep 04, 2024 85.57 87.94 85.48 86.71 26,814 +0.03(+0.03%)
Sep 03, 2024 92.08 92.08 86.23 86.68 51,894 -6.57(-7.05%)
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%)
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.