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 (%)
Dec 31, 2018 42.67 42.72 42.67 42.72 200 +0.05(+0.11%)
Dec 28, 2018 42.92 42.92 42.55 42.67 2,200 +0.96(+2.30%)
Dec 27, 2018 41.81 41.86 41.71 41.71 894 -0.41(-0.97%)
Dec 26, 2018 42.06 42.12 42.06 42.12 238 +0.43(+1.04%)
Dec 24, 2018 41.75 41.96 41.69 41.69 600 -0.10(-0.24%)
Dec 21, 2018 42.72 42.72 41.79 41.79 2,100 -1.01(-2.36%)
Dec 20, 2018 43.18 43.26 42.53 42.80 3,317 -0.25(-0.58%)
Dec 19, 2018 43.66 44.09 42.90 43.05 2,605 -0.83(-1.88%)
Dec 18, 2018 44.09 44.09 43.76 43.88 616 -0.52(-1.18%)
Dec 17, 2018 44.31 44.40 44.31 44.40 405 -0.62(-1.38%)
Dec 14, 2018 45.02 45.02 45.02 62 +0.00(+0.00%)
Dec 13, 2018 45.02 45.02 45.02 71 +0.00(+0.00%)
Dec 12, 2018 44.93 45.02 44.93 45.02 396 +1.28(+2.93%)
Dec 11, 2018 43.74 43.74 43.74 213 +0.00(+0.00%)
Dec 10, 2018 43.74 43.74 43.74 43.74 116 -0.51(-1.15%)
Dec 07, 2018 44.56 44.66 44.25 44.25 600 -0.52(-1.15%)
Dec 06, 2018 44.77 44.77 44.77 44.77 131 -0.97(-2.13%)
Dec 04, 2018 45.74 45.74 45.74 45.74 200 -0.99(-2.12%)
Dec 03, 2018 46.68 46.73 46.68 46.73 825 +0.68(+1.48%)
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%)
Nov 01, 2018 45.44 45.60 45.42 45.60 2,804 +0.82(+1.83%)
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%)
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.