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%)
Aug 01, 2018 49.14 49.59 49.02 49.53 5,300 +0.11(+0.23%)
Jul 31, 2018 49.42 49.42 49.42 49.42 347 +0.18(+0.36%)
Jul 30, 2018 49.14 49.24 49.14 49.24 552 -0.18(-0.36%)
Jul 27, 2018 49.96 49.97 49.40 49.42 8,200 -0.38(-0.75%)
Jul 26, 2018 49.85 49.93 49.60 49.80 18,373 -0.06(-0.13%)
Jul 24, 2018 49.86 49.86 49.86 0 +0.23(+0.46%)
Jul 23, 2018 49.58 49.70 49.34 49.63 14,400 -0.25(-0.50%)
Jul 20, 2018 49.75 49.91 49.75 49.88 2,806 +0.25(+0.50%)
Jul 19, 2018 49.63 49.63 49.63 49.63 200 -0.08(-0.15%)
Jul 18, 2018 49.52 49.78 49.52 49.71 7,649 +0.41(+0.83%)
Jul 17, 2018 49.37 49.37 49.30 49.30 1,143 -0.18(-0.37%)
Jul 16, 2018 49.47 49.48 49.43 49.48 881 +0.01(+0.03%)
Jul 13, 2018 49.32 49.47 49.32 49.47 413 +0.26(+0.52%)
Jul 12, 2018 49.09 49.26 49.09 49.21 1,646 +0.30(+0.61%)
Jul 11, 2018 48.97 49.14 48.90 48.91 4,138 -0.53(-1.06%)
Jul 10, 2018 49.08 49.44 49.07 49.44 6,670 +0.45(+0.92%)
Jul 09, 2018 48.92 48.99 48.79 48.99 5,718 +0.43(+0.89%)
Jul 06, 2018 48.28 48.56 48.28 48.56 862 +0.32(+0.65%)
Jul 05, 2018 48.18 48.48 48.11 48.24 10,262 -0.08(-0.16%)
Jul 03, 2018 48.32 48.32 48.32 0 +0.39(+0.81%)
Jul 02, 2018 48.22 48.22 47.93 47.93 7,884 -0.71(-1.46%)
Jun 29, 2018 48.44 48.64 48.43 48.64 6,472 +0.58(+1.21%)
Jun 28, 2018 48.05 48.12 47.90 48.06 5,077 -0.02(-0.03%)
Jun 27, 2018 48.58 48.67 48.08 48.08 7,972 -0.46(-0.94%)
Jun 26, 2018 48.34 48.53 48.34 48.53 1,493 -0.02(-0.05%)
Jun 25, 2018 49.15 49.15 48.19 48.56 2,806 -0.88(-1.79%)
Jun 22, 2018 49.76 49.76 49.43 49.44 5,746 -0.19(-0.38%)
Jun 21, 2018 50.00 50.00 49.61 49.63 4,294 -0.50(-1.00%)
Jun 20, 2018 50.09 50.28 49.89 50.13 8,964 +0.38(+0.76%)
Jun 19, 2018 49.87 49.89 49.59 49.75 1,367 -0.81(-1.60%)
Jun 18, 2018 50.34 50.56 50.31 50.56 2,830 -0.38(-0.75%)
Jun 15, 2018 50.94 51.23 50.94 650 -0.29(-0.56%)
Jun 14, 2018 51.23 51.23 51.23 51.23 153 +0.01(+0.01%)
Jun 13, 2018 51.22 51.22 51.22 51.22 517 -0.20(-0.38%)
Jun 12, 2018 51.52 51.58 51.40 51.42 12,502 -0.13(-0.25%)
Jun 11, 2018 51.55 51.55 51.55 51.55 301 +0.11(+0.22%)
Jun 08, 2018 51.50 51.50 51.32 51.44 3,979 -0.18(-0.35%)
Jun 07, 2018 52.07 52.16 51.62 51.62 3,691 -0.23(-0.44%)
Jun 06, 2018 51.64 51.85 51.51 51.85 7,822 +0.71(+1.39%)
Jun 05, 2018 51.25 51.34 51.14 51.14 4,626 +0.20(+0.39%)
Jun 04, 2018 51.08 51.08 50.90 50.94 3,539 +0.19(+0.37%)
Jun 01, 2018 50.59 50.75 50.59 50.75 3,200 +0.26(+0.51%)
May 31, 2018 50.68 50.68 50.48 50.49 2,208 -0.51(-1.00%)
May 30, 2018 51.15 51.15 51.00 51.00 2,700 +0.45(+0.89%)
May 29, 2018 50.62 50.66 50.55 50.55 1,007 -0.52(-1.02%)
May 25, 2018 51.07 51.07 51.07 0 -0.04(-0.08%)
May 24, 2018 50.98 51.11 50.98 51.11 682 +0.15(+0.29%)
May 23, 2018 50.96 50.96 50.96 50.96 103 -0.06(-0.11%)
May 22, 2018 51.14 51.14 51.02 51.02 338 -0.12(-0.23%)
May 21, 2018 51.12 51.14 51.12 51.14 1,382 +0.40(+0.79%)
May 18, 2018 50.78 50.78 50.74 50.74 1,281 -0.29(-0.57%)
May 17, 2018 51.07 51.14 50.89 51.03 3,608 -0.30(-0.59%)
May 16, 2018 51.19 51.34 51.11 51.34 4,127 +0.17(+0.33%)
May 15, 2018 51.11 51.17 51.02 51.16 6,896 -0.38(-0.73%)
May 14, 2018 51.62 51.69 51.24 51.54 6,042 +0.30(+0.59%)
May 11, 2018 51.24 51.24 51.24 51.24 200 +0.21(+0.41%)
May 10, 2018 50.89 51.13 50.70 51.03 6,921 +0.37(+0.73%)
May 09, 2018 50.66 50.66 50.66 50.66 198 +0.07(+0.14%)
May 08, 2018 50.49 50.61 50.46 50.59 1,818 +0.01(+0.02%)
May 07, 2018 50.79 50.91 50.58 50.58 1,740 -0.09(-0.18%)
May 04, 2018 50.04 50.75 50.04 50.67 4,130 +0.41(+0.81%)
May 03, 2018 49.82 50.26 49.82 50.26 1,622 +0.23(+0.46%)
May 02, 2018 50.18 50.18 49.73 50.03 23,122 +0.31(+0.62%)
May 01, 2018 49.76 49.78 49.72 49.72 6,797 -0.26(-0.52%)
Apr 30, 2018 50.26 50.44 49.95 49.98 10,583 -0.47(-0.93%)
Apr 26, 2018 50.45 50.45 50.45 1 +0.41(+0.82%)
Apr 25, 2018 50.30 50.30 49.84 50.04 7,964 -0.23(-0.46%)
Apr 24, 2018 50.40 50.75 49.93 50.27 5,358 -0.14(-0.28%)
Apr 23, 2018 50.68 50.68 50.23 50.41 9,262 -0.42(-0.83%)
Apr 20, 2018 51.21 51.48 50.77 50.83 9,697 -0.34(-0.67%)
Apr 19, 2018 51.13 51.17 51.13 51.17 1,032 -1.22(-2.32%)
Apr 17, 2018 52.39 52.39 52.39 64 +0.30(+0.57%)
Apr 16, 2018 51.87 52.09 51.83 52.09 5,392 +0.04(+0.08%)
Apr 13, 2018 52.05 52.05 52.05 52.05 212 -0.30(-0.57%)
Apr 12, 2018 52.35 52.35 52.35 52.35 297 +0.16(+0.31%)
Apr 11, 2018 51.87 52.19 51.83 52.19 4,235 +0.11(+0.21%)
Apr 10, 2018 51.97 52.13 51.94 52.08 3,042 +0.51(+0.99%)
Apr 09, 2018 51.56 51.88 51.56 51.57 2,801 +0.22(+0.43%)
Apr 06, 2018 52.06 52.15 51.20 51.35 5,248 -0.72(-1.38%)
Apr 05, 2018 52.15 52.19 51.96 52.07 7,741 +0.43(+0.83%)
Apr 04, 2018 50.84 51.64 50.84 51.64 4,489 +0.01(+0.02%)
Apr 03, 2018 51.77 51.77 51.51 51.63 3,019 +0.09(+0.17%)
Apr 02, 2018 51.46 51.54 51.42 51.54 997 -1.00(-1.90%)
Mar 29, 2018 52.54 52.54 52.54 0 +0.52(+1.00%)
Mar 28, 2018 52.51 52.51 52.02 52.02 1,192 -0.30(-0.57%)
Mar 27, 2018 53.27 53.58 52.32 52.32 7,020 -0.94(-1.76%)
Mar 26, 2018 52.64 53.26 52.57 53.26 7,132 +1.29(+2.48%)
Mar 23, 2018 53.13 53.16 51.97 51.97 6,937 -1.35(-2.53%)
Mar 22, 2018 53.81 53.99 53.32 53.32 4,988 -1.09(-2.00%)
Mar 21, 2018 54.54 54.54 54.13 54.41 5,300 +0.05(+0.09%)
Mar 19, 2018 54.36 54.36 54.36 73 -0.45(-0.82%)
Mar 16, 2018 54.80 54.81 54.80 54.81 655 -0.24(-0.44%)
Mar 15, 2018 54.79 55.11 54.79 55.05 1,705 +0.15(+0.27%)
Mar 14, 2018 55.31 55.32 54.90 54.90 3,754 -0.28(-0.51%)
Mar 13, 2018 55.89 55.89 55.18 55.18 964 +0.00(+0.00%)
Mar 09, 2018 55.18 55.18 55.18 157 +0.61(+1.12%)
Mar 08, 2018 54.45 54.63 54.40 54.57 16,636 +0.40(+0.74%)
Mar 07, 2018 53.57 54.17 53.41 54.17 13,450 +0.28(+0.52%)
Mar 06, 2018 53.89 53.89 53.89 53.89 406 +0.57(+1.07%)
Mar 05, 2018 52.80 53.32 52.75 53.32 2,408 +0.46(+0.87%)
Mar 02, 2018 51.95 52.86 51.40 52.86 12,286 +0.54(+1.03%)
Mar 01, 2018 52.98 52.99 52.15 52.32 10,279 -1.06(-1.98%)
Feb 28, 2018 53.49 53.53 53.25 53.38 2,803 -0.12(-0.22%)
Feb 27, 2018 54.10 54.14 53.45 53.50 2,761 -0.60(-1.11%)
Feb 26, 2018 53.62 54.10 53.57 54.10 2,482 +0.75(+1.41%)
Feb 23, 2018 52.87 53.35 52.87 53.35 6,873 +0.73(+1.39%)
Feb 22, 2018 53.06 52.62 52.62 2,180 -0.30(-0.57%)
Feb 21, 2018 53.11 53.26 52.92 52.92 3,485 +0.18(+0.34%)
Feb 20, 2018 52.58 53.26 52.58 52.74 2,711 -0.13(-0.25%)
Feb 16, 2018 52.87 52.87 52.87 0 +0.17(+0.32%)
Feb 15, 2018 52.70 52.70 52.21 52.70 1,101 +0.57(+1.09%)
Feb 14, 2018 51.30 52.13 51.26 52.13 2,825 +0.86(+1.68%)
Feb 13, 2018 51.00 51.27 50.96 51.27 5,668 +0.12(+0.23%)
Feb 12, 2018 50.98 51.19 50.85 51.15 4,781 +0.39(+0.77%)
Feb 09, 2018 50.57 50.76 49.29 50.76 12,953 +0.54(+1.08%)
Feb 08, 2018 51.20 51.24 50.22 50.22 8,332 -1.08(-2.11%)
Feb 07, 2018 51.52 52.15 50.97 51.30 16,899 -0.57(-1.10%)
Feb 06, 2018 50.92 51.87 50.85 51.87 8,482 +0.60(+1.17%)
Feb 05, 2018 52.59 53.04 51.23 51.27 29,629 -2.04(-3.83%)
Feb 02, 2018 53.31 53.31 53.31 53.31 296 -0.39(-0.73%)
Feb 01, 2018 53.40 53.77 53.40 53.70 10,249 -0.18(-0.33%)
Jan 31, 2018 53.78 53.98 53.78 53.88 2,257 +0.18(+0.33%)
Jan 30, 2018 54.02 54.16 53.62 53.70 10,081 -0.55(-1.01%)
Jan 29, 2018 53.62 54.25 53.62 54.25 9,644 +0.06(+0.12%)
Jan 26, 2018 54.19 54.19 54.19 54.19 267 +0.28(+0.51%)
Jan 25, 2018 54.36 54.40 53.91 53.91 7,188 -0.51(-0.94%)
Jan 24, 2018 54.89 54.89 54.42 54.42 5,085 -0.69(-1.25%)
Jan 23, 2018 55.01 55.17 55.01 55.11 1,793 +0.19(+0.35%)
Jan 22, 2018 54.75 54.91 54.66 54.91 30,086 -0.18(-0.32%)
Jan 19, 2018 54.97 55.09 54.89 55.09 37,154 +0.21(+0.38%)
Jan 18, 2018 55.19 55.19 54.85 54.88 5,244 -0.33(-0.60%)
Jan 17, 2018 54.90 55.21 54.90 55.21 738 +0.74(+1.37%)
Jan 16, 2018 54.97 55.00 54.43 54.47 6,308 -0.05(-0.10%)
Jan 12, 2018 54.52 54.52 54.52 0 +0.64(+1.19%)
Jan 11, 2018 53.71 53.98 53.70 53.88 4,166 +0.06(+0.11%)
Jan 10, 2018 53.94 53.99 53.67 53.82 9,303 -0.64(-1.18%)
Jan 09, 2018 54.27 54.48 54.10 54.46 6,955 +0.23(+0.42%)
Jan 08, 2018 54.12 54.44 54.04 54.23 7,142 -0.02(-0.04%)
Jan 05, 2018 54.26 54.37 54.21 54.25 6,155 +0.16(+0.30%)
Jan 04, 2018 53.96 54.09 53.88 54.09 1,522 +0.36(+0.66%)
Jan 03, 2018 53.30 53.73 53.22 53.73 5,814 +1.53(+2.93%)
Dec 29, 2017 52.20 52.20 52.20 465 -0.01(-0.02%)
Dec 28, 2017 52.27 52.27 52.21 52.21 583 +0.15(+0.29%)
Dec 27, 2017 51.95 52.23 51.94 52.06 3,715 +0.06(+0.11%)
Dec 26, 2017 52.18 52.18 51.91 52.00 3,402 -0.39(-0.74%)
Dec 22, 2017 52.38 52.49 52.35 52.39 2,586 +0.02(+0.03%)
Dec 21, 2017 52.28 52.40 52.27 52.37 2,105 -0.49(-0.92%)
Dec 20, 2017 52.75 52.93 52.75 52.86 1,281 +0.22(+0.42%)
Dec 19, 2017 52.74 52.74 52.57 52.64 3,001 -0.11(-0.21%)
Dec 18, 2017 52.43 52.82 52.43 52.75 4,592 +0.63(+1.21%)
Dec 15, 2017 52.03 52.25 52.00 52.12 4,558 +0.12(+0.23%)
Dec 14, 2017 52.05 52.05 51.93 52.00 760 -0.00(-0.00%)
Dec 13, 2017 52.05 52.17 51.98 52.00 2,051 +0.32(+0.62%)
Dec 12, 2017 51.78 51.80 51.66 51.68 2,946 +0.01(+0.02%)
Dec 11, 2017 51.50 51.67 51.37 51.67 3,942 +0.56(+1.10%)
Dec 08, 2017 51.16 51.30 51.06 51.11 2,618 +0.18(+0.36%)
Dec 07, 2017 50.63 50.97 50.22 50.93 5,439 +0.27(+0.53%)
Dec 06, 2017 50.77 50.77 50.13 50.66 5,053 -0.55(-1.06%)
Dec 05, 2017 51.44 51.44 51.09 51.20 3,239 -0.15(-0.28%)
Dec 04, 2017 51.90 51.30 51.35 46,038 -0.55(-1.06%)
Dec 01, 2017 51.98 51.98 51.49 51.90 2,018 -0.30(-0.57%)
Nov 30, 2017 52.35 52.35 52.20 4,412 -0.15(-0.29%)
Nov 29, 2017 53.01 53.01 52.33 52.35 7,014 -0.87(-1.64%)
Nov 28, 2017 53.24 53.62 53.22 53.22 2,907 +0.06(+0.12%)
Nov 27, 2017 53.53 53.74 53.15 53.16 6,426 -0.74(-1.37%)
Nov 24, 2017 53.81 53.90 53.81 53.90 1,340 +0.35(+0.65%)
Nov 22, 2017 53.61 53.73 53.55 53.55 3,638 +0.10(+0.18%)
Nov 21, 2017 53.22 53.58 53.22 53.45 4,998 +0.86(+1.64%)
Nov 20, 2017 52.36 52.64 52.32 52.59 3,806 +0.45(+0.86%)
Nov 17, 2017 51.97 52.14 51.97 52.14 682 -0.08(-0.16%)
Nov 16, 2017 52.03 52.22 51.97 52.22 2,206 +0.63(+1.23%)
Nov 15, 2017 51.44 51.61 51.35 51.59 1,976 -0.30(-0.58%)
Nov 14, 2017 51.94 52.04 51.89 51.89 2,329 -0.21(-0.40%)
Nov 13, 2017 52.04 52.10 51.96 52.10 3,084 -0.28(-0.54%)
Nov 10, 2017 52.25 52.40 52.25 52.38 1,452 +0.00(+0.00%)
Nov 09, 2017 52.57 52.63 52.15 52.38 7,669 -0.51(-0.95%)
Nov 08, 2017 52.52 52.92 52.52 52.89 7,170 +0.74(+1.42%)
Nov 07, 2017 52.79 52.79 52.15 52.15 2,039 -0.28(-0.53%)
Nov 06, 2017 52.43 52.43 52.43 52.43 433 +0.52(+1.00%)
Nov 03, 2017 51.50 51.91 51.41 51.91 4,552 +0.39(+0.76%)
Nov 02, 2017 51.51 51.52 51.51 51.52 762 -0.04(-0.08%)
Nov 01, 2017 52.06 52.06 51.48 51.56 1,146 -0.03(-0.06%)
Oct 31, 2017 51.66 51.81 51.39 51.59 7,680 +0.41(+0.81%)
Oct 30, 2017 51.14 51.29 50.87 51.18 10,647 +0.15(+0.29%)
Oct 27, 2017 51.15 51.15 50.92 51.02 2,206 +0.02(+0.03%)
Oct 26, 2017 51.20 51.29 51.01 51.01 4,128 -0.33(-0.64%)
Oct 25, 2017 51.25 51.34 50.99 51.34 892 -0.17(-0.34%)
Oct 24, 2017 51.45 51.51 51.26 51.51 709 -0.09(-0.17%)
Oct 23, 2017 51.72 51.72 51.60 51.60 428 +0.11(+0.22%)
Oct 20, 2017 51.48 51.48 51.48 51.48 645 +0.47(+0.93%)
Oct 19, 2017 51.44 51.44 50.95 51.01 1,213 -1.05(-2.01%)
Oct 18, 2017 51.80 52.05 51.80 52.05 2,136 +0.31(+0.60%)
Oct 17, 2017 51.69 51.74 51.69 51.74 590 -0.34(-0.65%)
Oct 16, 2017 52.30 52.30 51.93 52.08 2,912 -0.02(-0.04%)
Oct 13, 2017 52.07 52.10 52.07 52.10 2,190 +0.62(+1.21%)
Oct 12, 2017 51.50 51.55 51.48 51.48 868 -0.11(-0.22%)
Oct 11, 2017 51.59 51.59 51.59 51.59 284 +0.01(+0.03%)
Oct 10, 2017 51.58 51.58 51.58 51.58 211 +0.62(+1.23%)
Oct 06, 2017 50.96 50.96 50.96 219 +0.15(+0.30%)
Oct 05, 2017 50.80 50.80 50.80 50.80 276 +0.01(+0.02%)
Oct 04, 2017 51.01 51.01 50.78 50.80 880 +0.17(+0.33%)
Oct 03, 2017 50.79 50.79 50.61 50.63 1,355 +0.07(+0.14%)
Oct 02, 2017 50.40 50.59 50.40 50.56 3,210 +0.52(+1.04%)
Sep 28, 2017 50.04 50.04 50.04 73 +0.31(+0.62%)
Sep 27, 2017 49.73 49.73 49.73 49.73 225 +0.53(+1.08%)
Sep 26, 2017 49.20 49.20 49.20 49.20 259 -0.22(-0.45%)
Sep 25, 2017 49.84 49.84 49.06 49.42 953 -0.93(-1.85%)
Sep 21, 2017 50.35 50.35 50.35 51 +0.05(+0.09%)
Sep 20, 2017 50.51 50.63 50.28 50.30 2,899 -0.17(-0.35%)
Sep 19, 2017 50.00 50.52 50.00 50.48 5,152 +0.25(+0.49%)
Sep 18, 2017 50.46 50.46 50.23 50.23 602 +0.02(+0.05%)
Sep 15, 2017 50.21 50.21 50.21 50.21 471 +0.36(+0.71%)
Sep 14, 2017 49.37 49.85 49.37 49.85 615 -0.01(-0.02%)
Sep 13, 2017 49.63 49.86 49.63 49.86 983 +0.21(+0.42%)
Sep 12, 2017 49.67 49.67 49.47 49.65 1,509 +0.16(+0.32%)
Sep 11, 2017 49.39 49.57 49.38 49.49 4,014 +0.31(+0.63%)
Sep 08, 2017 49.20 49.20 49.10 49.18 1,359 -0.07(-0.13%)
Sep 06, 2017 49.25 49.25 49.25 5 +0.16(+0.32%)
Sep 05, 2017 48.83 49.09 48.83 49.09 3,431 -0.56(-1.12%)
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.