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 (%)
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.