Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

90.81 +0.18 (+0.20%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 90.09 90.63 89.22 90.63 27,606 +1.51(+1.69%)
Mar 26, 2024 90.55 90.75 89.11 89.12 45,674 -0.71(-0.79%)
Mar 25, 2024 89.24 90.51 89.15 89.83 21,760 -0.67(-0.75%)
Mar 22, 2024 90.71 91.22 90.10 90.50 27,367 -0.05(-0.05%)
Mar 21, 2024 90.92 92.12 90.38 90.55 55,142 +1.80(+2.02%)
Mar 20, 2024 87.48 89.06 86.88 88.75 40,606 +1.51(+1.73%)
Mar 19, 2024 86.78 87.52 85.79 87.24 87,536 -0.59(-0.67%)
Mar 18, 2024 89.28 89.28 87.81 87.83 39,756 -0.12(-0.14%)
Mar 15, 2024 87.36 88.70 87.31 87.95 2,090,462 -0.52(-0.59%)
Mar 14, 2024 89.73 89.93 87.63 88.47 2,108,892 -1.33(-1.48%)
Mar 13, 2024 91.14 91.14 89.44 89.80 33,387 -2.20(-2.39%)
Mar 12, 2024 91.63 92.11 90.47 92.00 30,972 +1.37(+1.51%)
Mar 11, 2024 90.34 90.78 89.54 90.63 41,088 -0.62(-0.68%)
Mar 08, 2024 95.13 95.29 91.25 91.25 62,832 -3.67(-3.86%)
Mar 07, 2024 93.27 95.39 93.23 94.92 39,015 +2.81(+3.05%)
Mar 06, 2024 91.78 93.10 91.23 92.11 80,266 +2.02(+2.24%)
Mar 05, 2024 91.40 91.46 89.16 90.09 31,697 -1.90(-2.06%)
Mar 04, 2024 92.27 92.97 91.61 91.99 41,109 +0.59(+0.64%)
Mar 01, 2024 89.18 91.72 88.57 91.40 33,323 +3.71(+4.23%)
Feb 29, 2024 86.64 87.90 86.59 87.69 23,894 +2.03(+2.37%)
Feb 28, 2024 85.80 86.08 85.41 85.67 35,893 -1.02(-1.18%)
Feb 27, 2024 87.21 87.39 86.69 86.69 26,240 -0.10(-0.12%)
Feb 26, 2024 86.72 87.05 86.47 86.78 31,778 +1.03(+1.20%)
Feb 23, 2024 87.28 87.28 85.57 85.76 86,627 -0.86(-0.99%)
Feb 22, 2024 86.43 87.03 85.70 86.62 33,716 +2.98(+3.56%)
Feb 21, 2024 82.98 83.64 82.47 83.64 40,867 +0.04(+0.05%)
Feb 20, 2024 83.92 84.07 82.41 83.60 34,445 -1.03(-1.22%)
Feb 16, 2024 85.83 85.91 84.52 84.63 49,335 -0.33(-0.39%)
Feb 15, 2024 85.28 85.48 84.72 84.96 79,200 +0.23(+0.27%)
Feb 14, 2024 84.03 84.73 83.69 84.73 63,952 +1.72(+2.07%)
Feb 13, 2024 82.65 83.61 82.12 83.01 70,186 -2.03(-2.39%)
Feb 12, 2024 85.03 86.26 84.75 85.04 44,688 +0.25(+0.29%)
Feb 09, 2024 83.73 84.98 83.24 84.79 90,233 +1.72(+2.07%)
Feb 08, 2024 82.08 83.56 82.03 83.07 80,963 +1.09(+1.33%)
Feb 07, 2024 81.61 82.00 80.83 81.98 52,164 +0.84(+1.03%)
Feb 06, 2024 82.27 82.27 80.48 81.14 35,548 -0.94(-1.14%)
Feb 05, 2024 81.46 82.48 81.06 82.08 48,306 +0.99(+1.22%)
Feb 02, 2024 80.30 81.27 80.30 81.09 43,590 +0.55(+0.68%)
Feb 01, 2024 80.52 80.74 79.58 80.54 41,558 +0.06(+0.07%)
Jan 31, 2024 80.49 81.79 79.72 80.48 110,369 -0.91(-1.12%)
Jan 30, 2024 82.28 82.63 81.20 81.39 36,994 -1.41(-1.70%)
Jan 29, 2024 82.13 82.80 81.59 82.80 29,744 +0.79(+0.96%)
Jan 26, 2024 82.88 83.10 81.83 82.01 47,759 -2.91(-3.42%)
Jan 25, 2024 86.52 86.72 84.47 84.92 64,312 -0.30(-0.35%)
Jan 24, 2024 85.26 86.09 84.59 85.22 76,781 +0.69(+0.82%)
Jan 23, 2024 84.09 84.55 83.69 84.53 38,204 +0.52(+0.62%)
Jan 22, 2024 84.17 84.93 83.46 84.01 73,973 +0.36(+0.43%)
Jan 19, 2024 81.40 83.71 81.28 83.65 55,085 +3.30(+4.10%)
Jan 18, 2024 79.83 80.52 79.73 80.35 29,210 +2.48(+3.18%)
Jan 17, 2024 78.04 78.04 76.92 77.87 49,398 -0.98(-1.24%)
Jan 16, 2024 78.20 79.34 77.58 78.85 58,700 +0.70(+0.89%)
Jan 12, 2024 78.97 78.97 77.69 78.15 319,584 -0.23(-0.29%)
Jan 11, 2024 78.15 78.75 76.95 78.38 47,625 +0.21(+0.27%)
Jan 10, 2024 78.65 78.73 77.29 78.17 73,226 -0.37(-0.47%)
Jan 09, 2024 77.76 78.95 77.76 78.54 33,124 -0.15(-0.19%)
Jan 08, 2024 77.14 78.71 76.80 78.69 108,524 +2.18(+2.85%)
Jan 05, 2024 76.43 76.99 76.11 76.51 118,469 +0.44(+0.58%)
Jan 04, 2024 75.68 76.85 75.55 76.07 26,894 -0.85(-1.10%)
Jan 03, 2024 77.50 77.80 76.86 76.92 36,579 -1.90(-2.41%)
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.