Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

97.26 -3.06 (-3.05%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 100.38 100.38 97.17 97.26 24,641 -3.06(-3.05%)
Jul 18, 2024 101.50 101.50 98.96 100.32 52,010 +0.38(+0.38%)
Jul 17, 2024 103.44 104.05 99.81 99.94 66,318 -6.84(-6.41%)
Jul 16, 2024 106.17 106.78 104.92 106.78 37,036 +1.22(+1.16%)
Jul 15, 2024 105.44 106.52 104.92 105.56 32,091 +0.64(+0.61%)
Jul 12, 2024 104.10 106.53 103.71 104.92 32,066 +1.51(+1.46%)
Jul 11, 2024 107.74 107.74 103.41 103.41 48,222 -3.70(-3.45%)
Jul 10, 2024 105.83 107.24 105.51 107.11 27,012 +2.23(+2.13%)
Jul 09, 2024 105.14 105.42 103.98 104.88 35,920 +0.35(+0.33%)
Jul 08, 2024 103.15 104.61 103.15 104.53 25,985 +2.03(+1.98%)
Jul 05, 2024 102.96 103.22 101.90 102.50 17,074 +0.09(+0.09%)
Jul 03, 2024 101.12 102.85 100.79 102.41 23,026 +1.40(+1.39%)
Jul 02, 2024 99.45 101.01 99.31 101.01 14,822 +1.15(+1.15%)
Jul 01, 2024 99.95 99.95 98.24 99.86 26,640 +0.00(+0.00%)
Jun 28, 2024 99.29 101.28 99.25 99.86 17,915 +1.27(+1.29%)
Jun 27, 2024 99.25 99.36 98.03 98.59 21,246 -0.30(-0.30%)
Jun 26, 2024 99.18 99.87 97.93 98.89 38,269 -0.58(-0.58%)
Jun 25, 2024 98.39 99.46 97.68 99.46 34,785 +1.81(+1.85%)
Jun 24, 2024 99.80 99.90 97.58 97.66 44,214 -2.90(-2.88%)
Jun 21, 2024 100.87 101.57 99.51 100.55 27,534 -0.92(-0.91%)
Jun 20, 2024 104.45 104.45 101.03 101.47 63,663 -2.97(-2.84%)
Jun 18, 2024 103.12 104.90 103.12 104.44 18,355 +1.63(+1.58%)
Jun 17, 2024 101.48 102.97 100.51 102.81 32,832 +1.77(+1.75%)
Jun 14, 2024 100.58 101.37 100.24 101.04 16,319 -0.47(-0.46%)
Jun 13, 2024 101.25 101.69 100.15 101.51 29,853 +1.14(+1.13%)
Jun 12, 2024 99.22 100.62 98.95 100.37 34,400 +2.93(+3.00%)
Jun 11, 2024 96.61 97.56 96.02 97.45 18,605 +0.20(+0.21%)
Jun 10, 2024 94.92 97.45 94.92 97.25 64,007 +1.62(+1.69%)
Jun 07, 2024 95.62 96.05 95.04 95.63 24,718 -0.34(-0.35%)
Jun 06, 2024 96.89 96.89 95.55 95.97 23,853 -0.99(-1.02%)
Jun 05, 2024 94.67 96.96 94.67 96.96 58,130 +3.66(+3.92%)
Jun 04, 2024 94.07 94.07 92.60 93.30 24,717 -0.86(-0.91%)
Jun 03, 2024 95.24 95.24 92.39 94.16 20,020 +0.27(+0.29%)
May 31, 2024 94.75 94.77 91.39 93.89 23,431 -0.48(-0.51%)
May 30, 2024 94.85 95.04 94.16 94.37 21,507 -0.55(-0.58%)
May 29, 2024 95.08 95.43 94.78 94.92 19,959 -1.87(-1.93%)
May 28, 2024 96.51 97.09 95.67 96.79 34,606 +1.36(+1.42%)
May 24, 2024 94.64 95.77 94.54 95.43 35,560 +1.69(+1.80%)
May 23, 2024 96.21 96.37 93.06 93.74 36,183 -0.62(-0.66%)
May 22, 2024 93.95 94.49 93.57 94.36 17,860 +1.16(+1.24%)
May 21, 2024 92.50 93.26 92.30 93.20 15,592 -0.27(-0.29%)
May 20, 2024 91.76 93.99 91.76 93.47 25,057 +2.08(+2.27%)
May 17, 2024 92.47 92.47 91.03 91.39 13,452 -0.60(-0.65%)
May 16, 2024 92.55 92.98 91.99 91.99 21,023 -0.61(-0.66%)
May 15, 2024 91.17 92.60 90.80 92.60 22,415 +2.35(+2.60%)
May 14, 2024 88.82 90.31 88.82 90.26 13,486 +1.49(+1.68%)
May 13, 2024 88.75 89.19 88.62 88.77 41,711 +0.46(+0.52%)
May 10, 2024 88.67 89.12 88.00 88.31 12,117 +0.49(+0.56%)
May 09, 2024 88.05 88.06 87.50 87.82 18,907 -0.17(-0.19%)
May 08, 2024 87.03 88.11 87.00 87.99 23,445 +0.00(+0.00%)
May 07, 2024 88.89 89.12 87.99 87.99 94,841 -0.67(-0.75%)
May 06, 2024 87.44 88.66 87.44 88.66 22,650 +1.68(+1.93%)
May 03, 2024 86.93 87.29 86.74 86.98 13,581 +1.63(+1.91%)
May 02, 2024 84.70 85.52 83.56 85.35 19,254 +1.92(+2.30%)
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.