NasdaqGM - Nasdaq Real Time Price USD

First Trust Nasdaq Semiconductor ETF (FTXL)

88.79 +1.83 (+2.10%)
As of 2:46 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 87.85 88.84 86.58 88.79 88.79 27,699
Nov 20, 2024 86.68 86.96 85.55 86.96 86.96 26,000
Nov 19, 2024 86.63 87.61 86.13 87.19 87.19 43,400
Nov 18, 2024 86.11 87.27 85.96 87.24 87.24 28,000
Nov 15, 2024 87.29 87.88 86.06 86.31 86.31 72,900
Nov 14, 2024 90.10 90.36 89.02 89.30 89.30 30,600
Nov 13, 2024 90.05 90.05 89.10 89.10 89.10 21,200
Nov 12, 2024 91.87 91.87 89.97 90.93 90.93 24,600
Nov 11, 2024 94.13 94.13 91.08 92.18 92.18 34,100
Nov 8, 2024 94.69 94.95 94.12 94.31 94.31 74,600
Nov 7, 2024 94.78 95.27 94.50 95.23 95.23 56,900
Nov 6, 2024 92.42 93.52 91.58 93.04 93.04 25,000
Nov 5, 2024 88.82 89.99 88.82 89.94 89.94 11,600
Nov 4, 2024 89.13 89.90 88.71 88.93 88.93 16,000
Nov 1, 2024 88.98 90.00 88.79 89.55 89.55 26,100
Oct 31, 2024 90.09 90.09 87.52 88.13 88.13 25,500
Oct 30, 2024 92.12 92.85 91.43 91.64 91.64 14,900
Oct 29, 2024 92.30 94.99 92.07 94.49 94.49 16,100
Oct 28, 2024 92.80 93.65 92.80 93.06 93.06 13,800
Oct 25, 2024 92.72 93.99 92.72 92.91 92.91 45,100
Oct 24, 2024 92.34 92.34 91.07 91.63 91.63 16,300
Oct 23, 2024 92.00 92.39 90.13 91.49 91.49 13,400
Oct 22, 2024 92.02 92.59 91.55 92.13 92.13 14,400
Oct 21, 2024 92.39 92.77 91.68 92.48 92.48 15,400
Oct 18, 2024 93.38 93.53 92.54 93.10 93.10 31,000
Oct 17, 2024 94.59 94.59 92.78 93.01 93.01 17,900
Oct 16, 2024 93.62 93.62 92.05 92.36 92.36 24,000
Oct 15, 2024 96.95 97.41 91.99 92.73 92.73 23,100
Oct 14, 2024 95.84 97.30 95.84 97.30 97.30 25,800
Oct 11, 2024 94.29 95.49 94.29 95.03 95.03 11,400
Oct 10, 2024 93.29 94.61 93.14 94.61 94.61 13,900
Oct 9, 2024 93.25 94.93 93.04 94.67 94.67 21,400
Oct 8, 2024 92.67 93.85 92.06 93.85 93.85 17,100
Oct 7, 2024 92.49 93.25 91.88 92.40 92.40 24,400
Oct 4, 2024 93.87 93.88 92.22 92.99 92.99 35,100
Oct 3, 2024 91.09 92.81 91.02 91.70 91.70 25,900
Oct 2, 2024 90.60 92.71 90.37 91.66 91.66 62,800
Oct 1, 2024 93.19 93.19 89.77 90.70 90.70 32,100
Sep 30, 2024 92.89 93.71 92.03 93.28 93.28 22,700
Sep 27, 2024 95.91 95.91 94.00 94.04 94.04 11,500
Sep 26, 2024 0.10 Dividend
Sep 26, 2024 95.93 96.40 92.99 95.46 95.46 37,800
Sep 25, 2024 91.31 92.88 91.31 92.28 92.18 23,100
Sep 24, 2024 91.61 92.27 90.92 91.67 91.57 17,800
Sep 23, 2024 90.79 91.02 90.09 90.98 90.88 40,600
Sep 20, 2024 90.73 90.79 89.22 90.40 90.30 34,600
Sep 19, 2024 91.43 92.93 90.81 91.85 91.75 59,100
Sep 18, 2024 89.40 90.74 87.98 87.98 87.88 37,500
Sep 17, 2024 89.65 90.00 88.35 88.84 88.74 19,500
Sep 16, 2024 88.30 88.64 87.39 88.49 88.39 14,400
Sep 13, 2024 89.19 90.05 89.06 89.95 89.85 155,600
Sep 12, 2024 88.60 89.04 87.24 88.13 88.03 33,700
Sep 11, 2024 85.38 88.83 83.93 88.83 88.73 31,300
Sep 10, 2024 84.04 85.01 83.22 84.86 84.77 26,900
Sep 9, 2024 84.07 84.69 83.24 84.25 84.16 54,700
Sep 6, 2024 85.79 85.79 82.49 82.95 82.86 27,300
Sep 5, 2024 85.95 87.85 85.93 86.56 86.46 17,900
Sep 4, 2024 85.66 88.04 85.57 86.81 86.71 26,800
Sep 3, 2024 92.18 92.18 86.32 86.78 86.68 51,800
Aug 30, 2024 93.70 94.09 92.44 93.36 93.26 40,800
Aug 29, 2024 93.04 93.97 91.45 91.53 91.43 22,100
Aug 28, 2024 93.16 93.24 91.10 91.93 91.83 45,300
Aug 27, 2024 91.94 93.90 91.04 93.51 93.41 27,800
Aug 26, 2024 94.45 94.45 92.38 92.55 92.45 41,100
Aug 23, 2024 93.26 95.13 93.26 94.66 94.56 197,900
Aug 22, 2024 95.70 95.70 91.65 92.00 91.90 62,900
Aug 21, 2024 94.16 95.32 94.05 95.08 94.97 27,100
Aug 20, 2024 94.39 94.69 93.00 93.57 93.47 27,700
Aug 19, 2024 93.10 95.09 92.01 95.09 94.98 23,900
Aug 16, 2024 92.43 93.52 92.28 93.34 93.24 73,500
Aug 15, 2024 91.43 93.87 91.26 93.73 93.63 55,900
Aug 14, 2024 90.51 90.81 88.23 89.29 89.19 220,000
Aug 13, 2024 87.79 89.90 87.33 89.87 89.77 105,400
Aug 12, 2024 86.22 87.18 85.26 86.42 86.32 32,900
Aug 9, 2024 85.52 86.51 84.61 85.77 85.68 33,500
Aug 8, 2024 82.92 86.09 81.49 86.08 85.98 48,400
Aug 7, 2024 85.34 85.91 80.37 80.37 80.28 99,100
Aug 6, 2024 82.92 85.10 81.80 82.98 82.89 105,800
Aug 5, 2024 78.65 83.49 78.34 82.22 82.13 120,400
Aug 2, 2024 84.85 85.60 83.05 83.92 83.83 102,700
Aug 1, 2024 94.24 94.91 88.01 88.95 88.85 71,800
Jul 31, 2024 93.98 96.10 93.19 96.10 95.99 30,500
Jul 30, 2024 94.80 94.80 90.16 90.25 90.15 28,300
Jul 29, 2024 95.74 96.54 94.45 94.51 94.41 29,700
Jul 26, 2024 94.72 95.38 93.77 94.71 94.61 44,700
Jul 25, 2024 94.09 95.80 91.38 92.67 92.57 58,800
Jul 24, 2024 98.64 98.64 94.74 94.89 94.79 61,500
Jul 23, 2024 100.05 100.76 99.72 99.93 99.82 19,100
Jul 22, 2024 99.47 101.57 98.97 101.42 101.31 41,000
Jul 19, 2024 100.38 100.38 97.18 97.26 97.15 24,500
Jul 18, 2024 101.50 101.50 98.96 100.32 100.21 52,000
Jul 17, 2024 103.44 104.05 99.81 99.94 99.83 66,300
Jul 16, 2024 106.17 106.78 104.92 106.78 106.66 36,700
Jul 15, 2024 105.44 106.52 104.92 105.56 105.44 32,100
Jul 12, 2024 104.10 106.53 103.71 104.92 104.80 32,100
Jul 11, 2024 107.74 107.74 103.41 103.41 103.30 48,200
Jul 10, 2024 105.83 107.24 105.51 107.11 106.99 27,000
Jul 9, 2024 105.14 105.42 103.98 104.88 104.76 35,900
Jul 8, 2024 103.15 104.61 103.15 104.53 104.41 26,000
Jul 5, 2024 102.96 103.22 101.90 102.50 102.39 17,000
Jul 3, 2024 101.12 102.85 100.79 102.41 102.30 23,000
Jul 2, 2024 99.45 101.01 99.31 101.01 100.90 14,800
Jul 1, 2024 99.95 99.95 98.24 99.86 99.75 26,600
Jun 28, 2024 99.29 101.28 99.25 99.86 99.75 17,900
Jun 27, 2024 0.13 Dividend
Jun 27, 2024 99.25 99.36 98.03 98.59 98.48 21,200
Jun 26, 2024 99.31 100.00 98.05 99.01 98.78 38,200
Jun 25, 2024 98.51 99.59 97.81 99.59 99.35 34,700
Jun 24, 2024 99.93 100.03 97.70 97.78 97.55 44,200
Jun 21, 2024 101.00 101.70 99.64 100.68 100.44 27,500
Jun 20, 2024 104.58 104.58 101.16 101.60 101.36 63,600
Jun 18, 2024 103.25 105.03 103.25 104.57 104.32 18,300
Jun 17, 2024 101.61 103.10 100.64 102.94 102.70 32,800
Jun 14, 2024 100.71 101.50 100.37 101.17 100.93 16,300
Jun 13, 2024 101.38 101.82 100.28 101.64 101.40 29,800
Jun 12, 2024 99.35 100.75 99.08 100.50 100.26 34,400
Jun 11, 2024 96.73 97.68 96.14 97.57 97.34 18,600
Jun 10, 2024 95.04 97.57 95.04 97.37 97.14 63,900
Jun 7, 2024 95.74 96.17 95.16 95.75 95.52 24,700
Jun 6, 2024 97.01 97.01 95.67 96.09 95.86 23,800
Jun 5, 2024 94.79 97.08 94.79 97.08 96.85 58,100
Jun 4, 2024 94.19 94.19 92.72 93.42 93.20 24,700
Jun 3, 2024 95.36 95.36 92.50 94.28 94.06 20,000
May 31, 2024 94.87 94.89 91.50 94.01 93.79 23,400
May 30, 2024 94.97 95.17 94.28 94.49 94.27 21,500
May 29, 2024 95.20 95.55 94.90 95.04 94.82 19,900
May 28, 2024 96.63 97.21 95.79 96.91 96.68 34,600
May 24, 2024 94.76 95.89 94.66 95.55 95.32 35,500
May 23, 2024 96.33 96.49 93.17 93.86 93.64 36,100
May 22, 2024 94.07 94.61 93.69 94.48 94.26 17,800
May 21, 2024 92.62 93.38 92.42 93.32 93.10 15,600
May 20, 2024 91.88 94.11 91.88 93.59 93.37 25,000
May 17, 2024 92.59 92.59 91.14 91.51 91.29 13,400
May 16, 2024 92.67 93.09 92.11 92.11 91.89 21,000
May 15, 2024 91.29 92.72 90.91 92.72 92.50 22,400
May 14, 2024 88.93 90.42 88.93 90.37 90.16 13,500
May 13, 2024 88.86 89.30 88.73 88.88 88.67 41,700
May 10, 2024 88.78 89.23 88.11 88.42 88.21 12,100
May 9, 2024 88.16 88.18 87.61 87.93 87.72 18,900
May 8, 2024 87.14 88.22 87.11 88.10 87.89 23,400
May 7, 2024 89.00 89.23 88.10 88.10 87.89 95,000
May 6, 2024 87.55 88.77 87.55 88.77 88.56 22,600
May 3, 2024 87.04 87.40 86.85 87.09 86.88 13,600
May 2, 2024 84.81 85.63 83.67 85.46 85.26 19,000
May 1, 2024 85.00 86.24 83.21 83.54 83.34 92,100
Apr 30, 2024 87.94 88.85 86.51 86.51 86.31 19,700
Apr 29, 2024 87.44 88.17 86.72 88.17 87.96 23,400
Apr 26, 2024 85.21 87.50 85.12 87.16 86.95 64,200
Apr 25, 2024 83.69 85.92 83.69 85.42 85.22 91,600
Apr 24, 2024 84.78 85.35 83.44 83.99 83.79 36,500
Apr 23, 2024 81.65 83.00 81.45 82.54 82.34 144,900
Apr 22, 2024 80.62 81.60 79.74 81.07 80.88 38,900
Apr 19, 2024 82.12 82.65 79.56 79.89 79.70 47,100
Apr 18, 2024 83.66 84.12 82.56 82.72 82.52 35,200
Apr 17, 2024 86.51 86.51 84.04 84.13 83.93 24,300
Apr 16, 2024 86.07 86.87 85.72 86.39 86.19 34,800
Apr 15, 2024 87.93 88.45 85.46 85.91 85.71 37,100
Apr 12, 2024 88.21 88.44 86.82 86.95 86.74 193,200
Apr 11, 2024 88.52 90.00 87.92 89.81 89.60 36,200
Apr 10, 2024 88.17 89.00 87.51 87.92 87.71 39,100
Apr 9, 2024 89.50 89.86 88.42 89.86 89.65 68,000
Apr 8, 2024 88.68 89.12 88.25 88.63 88.42 20,900
Apr 5, 2024 87.68 88.84 87.41 88.34 88.13 37,100
Apr 4, 2024 90.72 91.04 87.31 87.45 87.24 31,900
Apr 3, 2024 88.45 90.25 88.45 89.65 89.44 31,900
Apr 2, 2024 89.80 89.80 88.84 89.72 89.51 28,200
Apr 1, 2024 91.24 92.16 90.70 90.93 90.71 27,200
Mar 28, 2024 90.58 90.97 90.26 90.54 90.33 29,700
Mar 27, 2024 90.09 90.63 89.22 90.63 90.42 27,600
Mar 26, 2024 90.55 90.75 89.11 89.12 88.91 45,700
Mar 25, 2024 89.24 90.51 89.15 89.83 89.62 21,800
Mar 22, 2024 90.71 91.22 90.10 90.50 90.29 27,400
Mar 21, 2024 0.08 Dividend
Mar 21, 2024 90.92 92.13 90.38 90.55 90.34 55,100
Mar 20, 2024 87.56 89.14 86.96 88.83 88.54 40,600
Mar 19, 2024 86.86 87.60 85.86 87.32 87.04 87,500
Mar 18, 2024 89.36 89.36 87.89 87.91 87.63 39,700
Mar 15, 2024 87.44 88.78 87.39 88.03 87.75 2,088,700
Mar 14, 2024 89.81 90.01 87.71 88.55 88.26 2,107,100
Mar 13, 2024 91.22 91.22 89.52 89.88 89.59 33,400
Mar 12, 2024 91.71 92.19 90.55 92.08 91.78 30,900
Mar 11, 2024 90.42 90.86 89.62 90.71 90.42 41,100
Mar 8, 2024 95.21 95.37 91.33 91.33 91.03 62,800
Mar 7, 2024 93.35 95.48 93.31 95.00 94.69 39,000
Mar 6, 2024 91.86 93.18 91.31 92.19 91.89 80,200
Mar 5, 2024 91.48 91.54 89.24 90.17 89.88 31,700
Mar 4, 2024 92.35 93.05 91.69 92.07 91.77 41,100
Mar 1, 2024 89.26 91.80 88.65 91.48 91.18 33,300
Feb 29, 2024 86.71 87.98 86.66 87.77 87.49 23,900
Feb 28, 2024 85.87 86.15 85.49 85.74 85.46 35,900
Feb 27, 2024 87.29 87.47 86.76 86.76 86.48 26,200
Feb 26, 2024 86.79 87.13 86.55 86.86 86.58 31,800
Feb 23, 2024 87.36 87.36 85.64 85.83 85.55 86,600
Feb 22, 2024 86.50 87.11 85.77 86.69 86.41 33,700
Feb 21, 2024 83.05 83.71 82.54 83.71 83.44 40,800
Feb 20, 2024 83.99 84.14 82.49 83.67 83.40 34,400
Feb 16, 2024 85.90 85.98 84.59 84.70 84.43 49,300
Feb 15, 2024 85.35 85.55 84.79 85.03 84.76 79,100
Feb 14, 2024 84.10 84.80 83.76 84.80 84.53 63,900
Feb 13, 2024 82.72 83.68 82.19 83.08 82.81 70,100
Feb 12, 2024 85.10 86.33 84.82 85.11 84.83 44,700
Feb 9, 2024 83.80 85.05 83.31 84.86 84.59 90,200
Feb 8, 2024 82.15 83.63 82.10 83.14 82.87 80,900
Feb 7, 2024 81.68 82.07 80.90 82.05 81.78 52,100
Feb 6, 2024 82.34 82.34 80.55 81.21 80.95 35,500
Feb 5, 2024 81.53 82.55 81.13 82.15 81.88 48,300
Feb 2, 2024 80.37 81.34 80.37 81.16 80.90 43,600
Feb 1, 2024 80.59 80.81 79.65 80.61 80.35 41,400
Jan 31, 2024 80.56 81.86 79.79 80.55 80.29 110,300
Jan 30, 2024 82.35 82.70 81.27 81.46 81.20 37,000
Jan 29, 2024 82.20 82.87 81.66 82.87 82.60 29,700
Jan 26, 2024 82.95 83.17 81.90 82.08 81.81 47,700
Jan 25, 2024 86.59 86.79 84.55 84.99 84.72 64,300
Jan 24, 2024 85.33 86.16 84.67 85.29 85.01 76,700
Jan 23, 2024 84.16 84.62 83.76 84.60 84.33 38,200
Jan 22, 2024 84.24 85.00 83.53 84.08 83.81 73,900
Jan 19, 2024 81.47 83.78 81.35 83.72 83.45 55,000
Jan 18, 2024 79.90 80.59 79.80 80.42 80.16 29,200
Jan 17, 2024 78.11 78.11 76.99 77.94 77.69 49,400
Jan 16, 2024 78.27 79.41 77.65 78.92 78.66 58,700
Jan 12, 2024 79.04 79.04 77.76 78.22 77.97 319,300
Jan 11, 2024 78.22 78.82 77.02 78.45 78.20 47,600
Jan 10, 2024 78.72 78.80 77.36 78.24 77.99 73,200
Jan 9, 2024 77.83 79.02 77.83 78.61 78.36 33,100
Jan 8, 2024 77.21 78.78 76.87 78.76 78.51 108,400
Jan 5, 2024 76.50 77.06 76.18 76.58 76.33 118,400
Jan 4, 2024 75.75 76.92 75.62 76.14 75.89 26,900
Jan 3, 2024 77.57 77.87 76.92 76.99 76.74 36,500
Jan 2, 2024 80.47 80.47 78.14 78.89 78.64 113,600
Dec 29, 2023 82.20 82.31 81.32 81.53 81.27 47,500
Dec 28, 2023 82.74 82.74 82.22 82.22 81.95 61,700
Dec 27, 2023 82.75 82.77 82.17 82.60 82.33 47,500
Dec 26, 2023 81.42 82.72 81.42 82.53 82.26 39,900
Dec 22, 2023 0.17 Dividend
Dec 22, 2023 80.85 81.42 80.74 80.94 80.68 48,500
Dec 21, 2023 80.27 80.80 80.00 80.66 80.23 54,500
Dec 20, 2023 80.34 80.83 78.59 78.59 78.17 40,800
Dec 19, 2023 80.37 80.97 80.37 80.97 80.54 26,900
Dec 18, 2023 80.57 80.69 79.80 80.41 79.99 32,300
Dec 15, 2023 80.63 81.59 80.54 80.78 80.35 43,300
Dec 14, 2023 78.70 80.59 78.70 80.29 79.87 65,400
Dec 13, 2023 76.84 78.33 76.45 77.88 77.47 35,700
Dec 12, 2023 76.12 76.80 75.92 76.66 76.26 33,200
Dec 11, 2023 74.33 76.59 74.33 76.36 75.96 41,100
Dec 8, 2023 72.83 73.94 72.83 73.59 73.20 78,000
Dec 7, 2023 72.02 73.32 71.69 73.10 72.71 23,300
Dec 6, 2023 72.76 72.89 71.37 71.37 70.99 71,400
Dec 5, 2023 71.77 71.97 71.23 71.83 71.45 32,300
Dec 4, 2023 72.32 72.46 71.32 72.42 72.04 72,100
Dec 1, 2023 72.14 73.17 71.93 73.08 72.69 22,200
Nov 30, 2023 73.21 73.21 72.07 72.64 72.26 57,000
Nov 29, 2023 73.16 74.06 72.91 72.97 72.58 33,600
Nov 28, 2023 72.16 72.58 71.75 72.29 71.91 30,800
Nov 27, 2023 72.43 73.24 72.38 72.70 72.32 63,200
Nov 24, 2023 72.74 72.83 72.61 72.83 72.45 16,100
Nov 22, 2023 73.04 73.69 72.46 72.60 72.22 33,300
Nov 21, 2023 72.83 72.93 72.09 72.48 72.10 56,200

Related Tickers