Indicators

Nasdaq Smartphone Index Fund FT (NQ: FONE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.00	46.05	45.84	46.05	1,600	-0.09(-0.20%)
Nov 29, 2018	46.20	46.20	46.14	46.14	400	-0.29(-0.63%)
Nov 28, 2018	45.50	46.43	45.50	46.43	2,874	+1.21(+2.68%)
Nov 27, 2018	45.22	45.22	45.22	45.22	431	+0.40(+0.89%)
Nov 26, 2018	44.82	44.82	44.82	44.82	222	+0.23(+0.52%)
Nov 23, 2018	44.51	44.59	44.36	44.59	1,900	-0.68(-1.49%)
Nov 21, 2018		45.27	45.27	45.27	0	+0.66(+1.47%)
Nov 20, 2018	44.64	44.79	44.61	44.61	653	-1.13(-2.48%)
Nov 19, 2018	45.74	45.74	45.74	45.74	102	+0.69(+1.54%)
Nov 16, 2018		45.05	45.05	45.05	11	+0.00(+0.00%)
Nov 14, 2018		45.05	45.05	45.05	0	-0.31(-0.69%)
Nov 13, 2018	45.48	45.48	45.36	45.36	678	+0.28(+0.63%)
Nov 12, 2018	45.53	45.53	45.08	45.08	6,096	-1.12(-2.42%)
Nov 09, 2018		46.20	46.20	46.20	1	+0.00(+0.00%)
Nov 08, 2018	46.44	46.44	46.17	46.20	555	-0.11(-0.24%)
Nov 07, 2018	46.31	46.31	46.31	46.31	289	+0.90(+1.98%)
Nov 06, 2018	45.61	45.63	45.41	45.41	8,401	-0.06(-0.13%)
Nov 05, 2018	45.29	45.47	45.27	45.47	1,380	+0.18(+0.40%)
Nov 02, 2018	45.77	45.83	45.29	45.29	21,600	-0.31(-0.68%)

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.