Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Smartphone Index Fund FT (NQ: FONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.48 44.78 44.40 44.78 23,291 +1.03(+2.35%)
Oct 30, 2018 43.19 43.77 42.96 43.75 42,719 +0.81(+1.89%)
Oct 29, 2018 43.63 43.83 42.56 42.94 16,867 -0.56(-1.29%)
Oct 26, 2018 43.59 43.81 42.91 43.50 13,400 -0.95(-2.14%)
Oct 25, 2018 44.20 44.60 44.20 44.45 50,123 -0.02(-0.04%)
Oct 24, 2018 45.06 45.06 44.41 44.47 18,393 -0.60(-1.33%)
Oct 23, 2018 44.87 45.11 44.54 45.07 34,776 -0.69(-1.51%)
Oct 22, 2018 45.67 45.83 45.67 45.76 2,102 +0.23(+0.51%)
Oct 19, 2018 45.58 45.58 45.53 45.53 800 +0.13(+0.29%)
Oct 18, 2018 46.08 46.10 45.40 45.40 16,001 -0.70(-1.52%)
Oct 17, 2018 46.00 46.10 45.81 46.10 19,463 +0.50(+1.10%)
Oct 16, 2018 45.55 45.61 45.42 45.60 15,193 +0.58(+1.29%)
Oct 15, 2018 44.98 45.10 44.65 45.02 60,364 -0.13(-0.29%)
Oct 12, 2018 45.08 45.15 44.79 45.15 21,100 +0.51(+1.14%)
Oct 11, 2018 44.86 45.01 44.57 44.64 14,594 -0.64(-1.41%)
Oct 10, 2018 46.36 46.36 45.28 45.28 31,718 -1.24(-2.67%)
Oct 09, 2018 46.52 46.52 46.52 46.52 1,156 -0.31(-0.66%)
Oct 08, 2018 46.92 46.92 46.81 46.83 545 -0.42(-0.89%)
Oct 05, 2018 47.75 47.75 47.02 47.25 19,600 -0.69(-1.44%)
Oct 04, 2018 48.20 48.20 47.83 47.94 2,013 -0.79(-1.62%)
Oct 03, 2018 48.73 48.73 48.73 48.73 169 -0.25(-0.51%)
Oct 02, 2018 49.10 49.14 48.96 48.98 22,027 -0.50(-1.01%)
Oct 01, 2018 49.74 49.74 49.48 49.48 671 +0.09(+0.18%)
Sep 28, 2018 49.23 49.44 49.23 49.39 8,600 +0.10(+0.20%)
Sep 27, 2018 49.17 49.30 49.17 49.29 2,557 -0.03(-0.06%)
Sep 26, 2018 49.34 49.34 49.32 49.32 1,605 -0.18(-0.36%)
Sep 25, 2018 49.51 49.51 49.49 49.50 1,094 +0.00(+0.00%)
Sep 24, 2018 49.50 49.50 49.50 49.50 165 -0.15(-0.30%)
Sep 21, 2018 49.67 49.68 49.62 49.65 1,300 +0.06(+0.12%)
Sep 20, 2018 49.06 49.59 49.06 49.59 638 +0.49(+1.00%)
Sep 19, 2018 49.16 49.16 49.06 49.10 7,200 +0.42(+0.87%)
Sep 18, 2018 48.68 48.68 48.68 20 -0.00(-0.00%)
Sep 17, 2018 48.73 48.73 48.68 48.68 495 -0.25(-0.52%)
Sep 14, 2018 48.90 48.98 48.67 48.93 8,100 +0.01(+0.02%)
Sep 13, 2018 48.79 49.03 48.79 48.92 5,642 +0.49(+1.01%)
Sep 12, 2018 48.31 48.50 48.16 48.43 10,921 -0.16(-0.33%)
Sep 11, 2018 48.45 48.61 48.29 48.59 12,773 +0.05(+0.10%)
Sep 10, 2018 48.70 48.70 48.54 48.54 400 -0.30(-0.62%)
Sep 07, 2018 48.97 48.97 48.84 48.84 500 -0.35(-0.72%)
Sep 06, 2018 49.42 49.67 49.19 49.19 3,030 -0.49(-0.98%)
Sep 05, 2018 50.02 50.02 49.68 49.68 417 -0.76(-1.51%)
Sep 04, 2018 50.44 50.44 50.44 161 +0.00(+0.00%)
Aug 31, 2018 50.44 50.44 50.44 0 +0.22(+0.44%)
Aug 30, 2018 50.36 50.46 50.22 50.22 6,844 -0.23(-0.46%)
Aug 29, 2018 50.41 50.62 50.33 50.45 4,200 +0.17(+0.34%)
Aug 28, 2018 50.28 50.28 50.28 50.28 331 +0.49(+0.98%)
Aug 27, 2018 49.79 49.79 49.79 53 +0.00(+0.00%)
Aug 24, 2018 49.80 49.82 49.79 49.79 800 +0.52(+1.06%)
Aug 23, 2018 49.38 49.42 49.20 49.27 5,343 +0.19(+0.39%)
Aug 22, 2018 49.08 49.08 49.08 20 +0.00(+0.00%)
Aug 21, 2018 48.95 49.15 48.95 49.08 5,365 +0.36(+0.74%)
Aug 20, 2018 48.69 48.72 48.69 48.72 1,015 +0.09(+0.19%)
Aug 17, 2018 48.24 48.63 48.20 48.63 9,200 +0.40(+0.83%)
Aug 16, 2018 48.13 48.30 48.13 48.23 9,605 +0.33(+0.70%)
Aug 15, 2018 47.90 47.90 47.90 47.90 309 -0.57(-1.17%)
Aug 14, 2018 48.46 48.46 48.46 48.46 153 -0.14(-0.28%)
Aug 13, 2018 48.65 48.90 48.53 48.60 17,248 -0.27(-0.56%)
Aug 10, 2018 49.27 49.29 48.87 48.87 19,000 -0.90(-1.81%)
Aug 09, 2018 50.00 50.00 49.77 49.77 2,100 +0.02(+0.03%)
Aug 08, 2018 49.76 49.78 49.76 49.76 1,112 +0.03(+0.05%)
Aug 07, 2018 49.77 49.78 49.70 49.73 2,474 +0.17(+0.34%)
Aug 06, 2018 49.56 49.56 49.56 4 +0.00(+0.00%)
Aug 03, 2018 49.61 49.61 49.50 49.56 5,800 -0.02(-0.03%)
Aug 02, 2018 49.17 49.58 49.17 49.58 2,104 +0.05(+0.09%)
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.