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 (%)
Mar 29, 2019 48.51 48.68 48.41 48.68 700 +0.64(+1.34%)
Mar 28, 2019 48.02 48.04 48.02 48.04 716 -0.22(-0.46%)
Mar 27, 2019 48.67 48.67 48.06 48.26 950 -0.11(-0.23%)
Mar 26, 2019 48.60 48.60 48.29 48.37 1,022 +0.34(+0.71%)
Mar 25, 2019 47.92 48.14 47.84 48.03 2,476 -0.51(-1.06%)
Mar 22, 2019 49.07 49.17 48.53 48.54 2,600 -0.88(-1.78%)
Mar 21, 2019 49.12 49.42 48.95 49.42 3,640 +0.76(+1.56%)
Mar 20, 2019 48.68 48.70 48.59 48.66 3,310 -0.51(-1.03%)
Mar 19, 2019 49.30 49.30 49.15 49.17 1,656 +0.03(+0.06%)
Mar 18, 2019 49.16 49.61 49.10 49.13 18,948 +0.39(+0.81%)
Mar 15, 2019 48.63 48.74 48.63 48.74 400 +0.35(+0.73%)
Mar 14, 2019 48.39 48.39 48.39 71 +0.00(+0.00%)
Mar 12, 2019 48.39 48.39 48.39 0 +0.26(+0.53%)
Mar 11, 2019 48.13 48.13 48.13 48.13 300 +1.09(+2.32%)
Mar 08, 2019 47.08 47.13 46.95 47.04 700 -0.41(-0.86%)
Mar 07, 2019 47.99 47.99 47.45 47.45 500 -0.96(-1.98%)
Mar 06, 2019 48.41 48.41 48.41 116 +0.00(+0.00%)
Mar 05, 2019 48.26 48.41 48.26 48.41 569 +0.11(+0.23%)
Mar 04, 2019 48.63 48.63 48.30 48.30 757 +0.08(+0.17%)
Mar 01, 2019 48.22 48.22 48.22 48.22 100 +0.09(+0.18%)
Feb 28, 2019 48.12 48.13 48.12 48.13 988 -0.24(-0.50%)
Feb 27, 2019 48.37 48.37 48.37 48.37 206 -0.20(-0.41%)
Feb 26, 2019 48.65 48.65 48.57 48.57 515 -0.29(-0.59%)
Feb 25, 2019 48.86 48.86 48.86 48.86 198 +0.58(+1.20%)
Feb 22, 2019 48.29 48.29 48.28 48.28 200 +0.52(+1.09%)
Feb 21, 2019 47.77 47.77 47.76 47.76 920 -0.07(-0.15%)
Feb 20, 2019 47.83 47.83 47.83 47.83 158 +0.34(+0.72%)
Feb 19, 2019 47.49 47.49 47.49 47.49 158 +0.08(+0.17%)
Feb 15, 2019 47.41 47.41 47.41 47.41 300 +0.16(+0.35%)
Feb 14, 2019 47.25 47.25 47.09 47.25 213 -0.04(-0.09%)
Feb 13, 2019 47.29 47.29 47.29 47.29 350 +0.37(+0.79%)
Feb 12, 2019 46.87 46.92 46.87 46.92 317 +0.54(+1.17%)
Feb 11, 2019 46.39 46.40 46.38 46.38 991 +0.34(+0.74%)
Feb 08, 2019 46.04 46.04 46.04 46.04 100 -0.33(-0.71%)
Feb 07, 2019 46.37 46.37 46.37 46.37 215 -0.38(-0.81%)
Feb 06, 2019 46.78 46.83 46.75 46.75 3,170 +0.23(+0.50%)
Feb 05, 2019 46.52 46.52 46.52 46.52 365 +0.55(+1.19%)
Feb 04, 2019 45.97 45.97 45.97 45.97 177 -0.11(-0.24%)
Feb 01, 2019 46.10 46.10 46.08 46.08 200 -0.02(-0.04%)
Jan 31, 2019 45.95 46.10 45.94 46.10 2,227 +0.48(+1.05%)
Jan 30, 2019 45.62 45.62 45.62 45.62 121 +0.06(+0.13%)
Jan 29, 2019 45.56 45.56 45.56 45.56 125 -0.08(-0.18%)
Jan 28, 2019 45.50 45.64 45.50 45.64 500 -0.20(-0.44%)
Jan 25, 2019 45.64 45.91 45.64 45.84 1,400 +0.97(+2.16%)
Jan 24, 2019 44.64 44.89 44.64 44.87 2,418 +0.71(+1.61%)
Jan 23, 2019 44.45 44.47 44.16 44.16 1,455 +0.02(+0.05%)
Jan 22, 2019 44.14 44.14 44.14 44.14 230 -0.69(-1.55%)
Jan 18, 2019 44.49 44.84 44.49 44.84 400 +0.99(+2.27%)
Jan 17, 2019 43.84 43.84 43.84 43.84 106 -0.29(-0.66%)
Jan 16, 2019 44.11 44.22 44.11 44.13 1,461 +0.21(+0.47%)
Jan 15, 2019 43.96 43.96 43.92 43.92 381 +0.27(+0.63%)
Jan 14, 2019 43.65 43.66 43.65 43.65 703 -0.22(-0.50%)
Jan 11, 2019 43.85 43.87 43.85 43.87 200 +0.13(+0.30%)
Jan 10, 2019 43.74 43.74 43.74 43.74 121 +0.13(+0.29%)
Jan 09, 2019 43.61 43.61 43.40 43.61 245 +0.55(+1.28%)
Jan 08, 2019 43.01 43.06 43.01 43.06 557 -0.03(-0.07%)
Jan 07, 2019 42.65 43.09 42.65 43.09 1,448 +0.27(+0.63%)
Jan 04, 2019 42.64 42.82 42.63 42.82 1,400 +0.01(+0.02%)
Jan 03, 2019 42.81 42.81 42.81 15 +0.00(+0.00%)
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.