Quantcast

First Trust Nasdaq Semiconductor ETF Historical Stock Prices

FTXL 
$34.6299
*  
0.4974
1.46%
Get FTXL Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading FTXL now
Exchange:NASDAQ

Community Rating:
View:    FTXL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-APR-2019 TO 23-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.47 34.6299 34.26 34.6299 3,971
07/23/2019 34.47 34.6299 34.26 34.6299 3,971
07/22/2019 33.54 34.1327 33.54 34.1325 4,127
07/19/2019 33.6 33.75 33.56 33.56 4,737
07/18/2019 33.31 33.6605 33.2792 33.582 2,015
07/17/2019 33.265 33.3305 33.245 33.3305 1,067
07/16/2019 33.2 33.3335 32.99 33.0819 2,397
07/15/2019 33.39 33.39 33.39 33.39 342
07/12/2019 33.07 33.15 33.0058 33.15 3,699
07/11/2019 32.72 32.72 32.43 32.6032 3,678
07/10/2019 33.02 33.02 32.67 32.67 7,028
07/09/2019 32.17 32.4112 32.118 32.39 4,997
07/08/2019 31.95 32.3309 31.95 32.12 93,836
07/05/2019 32.31 32.56 32.249 32.56 8,628
07/03/2019 32.62 32.62 32.4 32.53 6,349
07/02/2019 33 33 32.6013 32.7027 5,794
07/01/2019 33.33 33.6125 33.077 33.077 4,585
06/28/2019 32.6123 32.6123 32.4601 32.4601 6,056
06/27/2019 32.4073 32.4549 32.31 32.3328 1,536
06/26/2019 31.58 32.0753 31.58 31.9477 5,942
06/25/2019 31.675 31.68 31.346 31.346 1,753
06/24/2019 31.694 31.75 31.64 31.65 1,574
06/21/2019 31.7699 31.7699 31.6028 31.615 1,421
06/20/2019 31.935 32 31.745 31.85 3,055
06/19/2019 31.59 31.6242 31.4401 31.6242 5,409
06/18/2019 30.45 31.66 30.45 31.5906 4,160
06/17/2019 30.38 30.5367 30.3211 30.44 11,859
06/14/2019 30.66 30.66 30.3201 30.43 14,124
06/13/2019 31.4444 31.4444 31.27 31.3803 1,426
06/12/2019 31.93 31.93 31.1287 31.1903 3,235
06/11/2019 32.23 32.23 31.5924 31.82 8,499
06/10/2019 31.13 31.8962 31.13 31.8399 8,506
06/07/2019 30.6591 30.988 30.64 30.8584 4,446
06/06/2019 30.4557 30.5099 30.3 30.4523 3,764
06/05/2019 30.727 30.727 29.97 30.1612 5,466
06/04/2019 29.671 30.3 29.671 30.2374 10,243
06/03/2019 29.83 29.83 29.247 29.3 94,402
05/31/2019 29.3 29.5125 29.01 29.01 56,312
05/30/2019 29.6978 29.6978 29.4 29.57 5,001
05/29/2019 28.71 29.3128 28.71 29.21 33,885
05/28/2019 29.93 29.93 29 29 4,082
05/24/2019 29.85 29.9264 29.5394 29.5825 5,335
05/23/2019 29.86 29.86 29.13 29.5 28,490
05/22/2019 30.01 30.37 29.91 29.91 8,977
05/21/2019 30.16 30.5699 30.16 30.3918 56,453
05/20/2019 30.36 30.36 29.5691 29.67 14,857
05/17/2019 30.95 31.618 30.81 30.81 5,042
05/16/2019 31.99 32.0093 31.4972 31.53 10,307
05/15/2019 31.59 32.52 31.59 32.29 26,580
05/14/2019 31.7867 32.09 31.7179 32.026 6,792
05/13/2019 31.74 31.98 31.12 31.23 61,732
05/10/2019 32.98 33.04 32.3505 33.04 20,691
05/09/2019 32.6 33.1557 32.445 33.02 60,154
05/08/2019 33.32 33.8 33.32 33.33 14,083
05/07/2019 34.06 34.06 33.3771 33.51 5,024
05/06/2019 34.152 34.49 34.134 34.4204 7,163
05/03/2019 34.49 35.04 34.49 35.04 21,938
05/02/2019 33.95 34.82 33.95 34.69 65,005
05/01/2019 34.625 34.79 34.11 34.11 147,521
04/30/2019 34.565 34.568 34.29 34.4153 3,130
04/29/2019 34.39 34.41 34.0826 34.24 29,953
04/26/2019 34.2 34.2494 33.6411 34.11 12,562
04/25/2019 35.53 35.53 34.3317 34.42 10,674
04/24/2019 35.329 35.736 35.17 35.4345 8,398
04/23/2019 34.78 35.02 34.78 34.9608 7,834
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio