Nasdaq Semiconductor ETF (NQ: FTXL )

50.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 51.25 51.25 49.80 50.23 4,552 +0.07(+0.14%)
Sep 26, 2022 50.43 51.09 50.01 50.16 4,627 -0.40(-0.79%)
Sep 23, 2022 50.66 50.66 49.75 50.56 16,136 -1.03(-2.00%)
Sep 22, 2022 52.88 52.88 51.41 51.59 3,314 -1.44(-2.72%)
Sep 21, 2022 54.26 54.80 52.86 53.03 9,221 -0.27(-0.51%)
Sep 20, 2022 53.50 53.67 53.02 53.30 5,086 -0.86(-1.59%)
Sep 19, 2022 53.14 54.31 53.14 54.16 3,251 +0.34(+0.63%)
Sep 16, 2022 52.95 53.82 52.51 53.82 2,914 +0.14(+0.26%)
Sep 15, 2022 53.90 54.81 53.30 53.68 5,846 -0.86(-1.58%)
Sep 14, 2022 54.45 54.80 53.63 54.54 18,030 +0.82(+1.53%)
Sep 13, 2022 54.89 55.05 53.59 53.72 10,161 -3.23(-5.67%)
Sep 12, 2022 57.19 57.19 56.70 56.95 2,465 +0.21(+0.37%)
Sep 09, 2022 55.71 56.95 55.71 56.74 14,260 +1.41(+2.55%)
Sep 08, 2022 54.06 55.56 54.06 55.33 3,782 +0.66(+1.21%)
Sep 07, 2022 53.68 54.95 53.68 54.67 2,969 +1.13(+2.11%)
Sep 06, 2022 53.97 54.39 53.37 53.54 2,044 -1.03(-1.89%)
Sep 02, 2022 55.85 55.85 54.07 54.57 1,978 -0.48(-0.87%)
Sep 01, 2022 54.58 55.05 53.29 55.05 4,115 -0.25(-0.45%)
Aug 31, 2022 56.22 56.22 55.21 55.30 14,974 -1.39(-2.45%)
Aug 30, 2022 57.49 57.49 56.00 56.69 3,356 -0.43(-0.75%)
Aug 29, 2022 57.52 58.17 57.00 57.12 7,235 -1.20(-2.06%)
Aug 26, 2022 61.85 61.85 58.15 58.32 12,329 -3.39(-5.49%)
Aug 25, 2022 60.10 61.71 60.10 61.71 1,633 +2.16(+3.63%)
Aug 24, 2022 58.97 59.68 58.97 59.55 20,675 +0.08(+0.13%)
Aug 23, 2022 59.70 59.97 59.41 59.47 1,871 +0.93(+1.59%)
Aug 22, 2022 59.79 59.95 58.54 58.54 18,773 -2.67(-4.36%)
Aug 19, 2022 60.99 61.47 60.77 61.21 22,266 -1.28(-2.05%)
Aug 18, 2022 60.92 62.85 60.92 62.49 3,098 +1.96(+3.24%)
Aug 17, 2022 61.46 61.46 60.09 60.53 5,637 -2.17(-3.46%)
Aug 16, 2022 62.77 62.93 62.38 62.70 25,521 -0.60(-0.95%)
Aug 15, 2022 63.05 63.44 62.51 63.30 5,947 +0.33(+0.52%)
Aug 12, 2022 61.11 63.12 61.11 62.97 3,658 +1.59(+2.59%)
Aug 11, 2022 62.01 62.52 61.38 61.38 7,791 -0.08(-0.13%)
Aug 10, 2022 60.15 61.46 59.78 61.46 8,978 +2.88(+4.92%)
Aug 09, 2022 60.43 60.43 58.37 58.58 9,800 -3.12(-5.06%)
Aug 08, 2022 62.27 62.31 61.07 61.70 5,064 -0.88(-1.41%)
Aug 05, 2022 62.04 62.85 61.62 62.58 27,677 -0.42(-0.67%)
Aug 04, 2022 63.04 63.04 62.25 63.00 27,694 +0.11(+0.17%)
Aug 03, 2022 61.45 63.06 61.45 62.89 13,680 +1.54(+2.51%)
Aug 02, 2022 60.77 62.14 60.77 61.35 6,465 +0.16(+0.26%)
Aug 01, 2022 60.68 61.56 60.25 61.19 8,674 -0.20(-0.33%)
Jul 29, 2022 60.33 61.39 59.53 61.39 11,680 +0.49(+0.80%)
Jul 28, 2022 60.64 61.01 59.17 60.90 13,436 +1.26(+2.11%)
Jul 27, 2022 58.78 60.54 58.78 59.64 25,798 +1.99(+3.45%)
Jul 26, 2022 58.09 58.09 57.40 57.65 6,053 -0.27(-0.47%)
Jul 25, 2022 58.00 58.00 57.55 57.92 2,724 -0.81(-1.38%)
Jul 22, 2022 60.03 60.23 58.19 58.73 10,944 -1.27(-2.12%)
Jul 21, 2022 59.42 60.00 59.03 60.00 2,782 +0.66(+1.11%)
Jul 20, 2022 57.87 59.37 57.87 59.34 17,774 +1.68(+2.91%)
Jul 19, 2022 55.98 58.00 55.98 57.66 13,273 +2.26(+4.08%)
Jul 18, 2022 56.74 56.74 54.81 55.40 15,251 -0.51(-0.91%)
Jul 15, 2022 54.55 55.91 54.50 55.91 4,934 +1.44(+2.64%)
Jul 14, 2022 53.33 54.50 52.50 54.47 2,870 +0.94(+1.76%)
Jul 13, 2022 52.28 53.62 52.08 53.53 3,238 +0.13(+0.24%)
Jul 12, 2022 53.22 53.60 53.16 53.40 1,915 +0.62(+1.17%)
Jul 11, 2022 53.27 53.50 52.78 52.78 46,496 -1.10(-2.04%)
Jul 08, 2022 52.80 54.40 52.80 53.88 4,151 -0.22(-0.41%)
Jul 07, 2022 52.37 54.12 52.37 54.10 5,377 +2.30(+4.44%)
Jul 06, 2022 51.25 51.80 51.00 51.80 3,075 +0.54(+1.05%)
Jul 05, 2022 49.72 51.31 49.32 51.26 7,419 +0.30(+0.59%)
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.