Skip to main content

First Trust Nasdaq Semiconductor ETF (NQ:FTXL)

95.33 -0.61 (-0.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 96.78 96.78 95.88 95.94 14,759 +0.07(+0.07%)
Jun 27, 2025 96.36 97.07 95.12 95.87 21,499 -0.63(-0.65%)
Jun 26, 2025 95.56 96.50 95.56 96.50 45,585 +0.77(+0.80%)
Jun 25, 2025 95.00 95.73 94.60 95.73 19,444 +1.07(+1.13%)
Jun 24, 2025 93.72 94.71 93.72 94.66 8,990 +3.00(+3.27%)
Jun 23, 2025 91.34 91.84 90.38 91.67 7,968 +0.49(+0.54%)
Jun 20, 2025 92.39 92.39 89.71 91.18 5,328 -0.50(-0.54%)
Jun 18, 2025 91.78 92.45 91.40 91.68 4,250 +0.81(+0.89%)
Jun 17, 2025 91.81 92.20 90.87 90.87 3,758 -0.71(-0.77%)
Jun 16, 2025 90.23 91.87 90.23 91.58 5,112 +2.68(+3.01%)
Jun 13, 2025 89.18 90.08 88.66 88.90 10,449 -2.10(-2.30%)
Jun 12, 2025 90.86 91.43 90.82 91.00 17,218 -0.14(-0.15%)
Jun 11, 2025 91.81 91.89 90.40 91.14 5,829 -0.22(-0.24%)
Jun 10, 2025 89.53 91.38 89.53 91.36 7,186 +1.78(+1.98%)
Jun 09, 2025 88.23 89.82 88.23 89.58 5,622 +2.29(+2.62%)
Jun 06, 2025 87.51 88.69 87.30 87.30 6,501 +0.37(+0.43%)
Jun 05, 2025 87.73 88.53 86.42 86.93 7,286 -0.15(-0.17%)
Jun 04, 2025 86.53 87.26 85.93 87.08 9,178 +1.01(+1.17%)
Jun 03, 2025 83.71 86.07 83.71 86.07 6,188 +2.68(+3.21%)
Jun 02, 2025 82.11 83.53 82.08 83.39 9,257 +1.25(+1.52%)
May 30, 2025 82.91 82.91 80.82 82.14 8,001 -1.42(-1.70%)
May 29, 2025 83.61 84.18 83.16 83.56 14,895 +0.01(+0.01%)
May 28, 2025 84.05 84.24 83.51 83.55 8,314 -0.25(-0.30%)
May 27, 2025 82.99 84.23 82.99 83.80 6,719 +2.41(+2.96%)
May 23, 2025 80.31 81.48 80.26 81.39 12,791 -1.23(-1.49%)
May 22, 2025 83.41 83.78 82.26 82.62 11,159 -0.87(-1.04%)
May 21, 2025 84.25 85.72 82.88 83.49 10,010 -1.35(-1.59%)
May 20, 2025 84.34 84.89 84.13 84.84 14,707 -0.07(-0.08%)
May 19, 2025 83.60 85.12 83.60 84.91 17,461 -0.46(-0.54%)
May 16, 2025 85.42 85.42 84.44 85.37 24,316 -0.36(-0.42%)
May 15, 2025 84.91 85.92 84.60 85.73 36,017 -0.50(-0.58%)
May 14, 2025 86.33 86.33 85.64 86.23 8,660 +0.33(+0.38%)
May 13, 2025 83.86 86.26 83.86 85.90 18,624 +2.45(+2.93%)
May 12, 2025 82.84 83.98 82.46 83.45 30,522 +5.32(+6.81%)
May 09, 2025 78.13 78.67 77.39 78.13 12,830 +0.75(+0.97%)
May 08, 2025 77.43 78.53 76.69 77.38 18,161 +1.16(+1.52%)
May 07, 2025 75.16 76.36 74.48 76.22 10,966 +1.23(+1.64%)
May 06, 2025 74.55 75.63 74.30 74.99 19,539 -0.66(-0.87%)
May 05, 2025 75.60 76.41 75.60 75.65 15,714 -0.69(-0.90%)
May 02, 2025 75.94 77.04 75.63 76.34 21,996 +2.40(+3.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.