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 (%)
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%)
Sep 01, 2017 49.65 49.65 49.65 49.65 274 +0.47(+0.95%)
Aug 31, 2017 49.32 49.32 49.18 49.18 846 -0.08(-0.15%)
Aug 30, 2017 49.07 49.25 49.07 49.25 3,061 +0.40(+0.83%)
Aug 29, 2017 49.07 49.07 48.85 48.85 356 -0.11(-0.22%)
Aug 28, 2017 48.91 49.06 48.91 48.96 873 +0.39(+0.80%)
Aug 25, 2017 48.79 48.99 48.52 48.57 1,526 +0.34(+0.69%)
Aug 24, 2017 48.81 48.81 48.13 48.24 1,779 -0.27(-0.55%)
Aug 23, 2017 48.40 48.50 48.35 48.50 501 +0.67(+1.41%)
Aug 21, 2017 47.83 47.83 47.83 31 +0.16(+0.33%)
Aug 18, 2017 47.76 47.81 47.67 47.67 1,574 -0.11(-0.23%)
Aug 17, 2017 47.96 47.96 47.78 47.78 863 -0.67(-1.39%)
Aug 15, 2017 48.46 48.46 48.46 152 +0.01(+0.02%)
Aug 14, 2017 47.86 48.45 47.86 48.45 232 +0.44(+0.91%)
Aug 11, 2017 47.63 48.12 47.30 48.01 26,610 +0.09(+0.19%)
Aug 10, 2017 48.19 48.19 47.92 47.92 615 -1.23(-2.51%)
Aug 08, 2017 49.16 49.16 49.16 14 -0.20(-0.41%)
Aug 07, 2017 49.12 49.37 49.12 49.36 1,871 +0.24(+0.48%)
Aug 04, 2017 49.12 49.12 49.12 49.12 914 -0.24(-0.48%)
Aug 03, 2017 49.32 49.36 49.25 49.36 1,822 -0.08(-0.16%)
Aug 02, 2017 49.60 49.60 49.44 49.44 611 +0.17(+0.35%)
Jul 31, 2017 49.27 49.27 49.27 129 -0.08(-0.16%)
Jul 28, 2017 49.42 49.42 49.00 49.34 5,117 +0.06(+0.13%)
Jul 27, 2017 50.18 50.18 49.28 49.28 2,818 -0.59(-1.19%)
Jul 26, 2017 49.91 49.91 49.88 49.88 586 +0.33(+0.67%)
Jul 25, 2017 50.00 50.00 49.54 49.54 779 -0.67(-1.33%)
Jul 21, 2017 50.21 50.21 50.21 93 -0.15(-0.29%)
Jul 20, 2017 50.36 50.36 50.36 50.36 385 -0.02(-0.04%)
Jul 19, 2017 50.31 50.38 50.20 50.38 766 +0.54(+1.08%)
Jul 18, 2017 49.80 49.84 49.70 49.84 1,496 -0.12(-0.24%)
Jul 17, 2017 49.95 49.97 49.74 49.96 2,000 +0.08(+0.17%)
Jul 14, 2017 49.88 49.88 49.88 49.88 201 +0.17(+0.33%)
Jul 13, 2017 49.02 49.71 49.02 49.71 3,440 +0.06(+0.12%)
Jul 12, 2017 49.65 49.65 49.65 49.65 361 +0.54(+1.10%)
Jul 11, 2017 49.11 49.11 49.02 49.11 1,002 +0.03(+0.06%)
Jul 10, 2017 48.82 49.21 48.80 49.08 44,746 +0.13(+0.27%)
Jul 07, 2017 48.17 48.95 48.17 48.95 742 +0.46(+0.95%)
Jul 06, 2017 48.29 48.49 48.29 48.49 491 +0.01(+0.02%)
Jul 05, 2017 49.01 49.01 48.46 48.48 2,746 -0.29(-0.59%)
Jul 03, 2017 48.77 48.77 48.77 48.77 35 +0.00(+0.00%)
Jun 30, 2017 48.77 48.77 48.77 35 -0.01(-0.02%)
Jun 29, 2017 49.34 49.34 48.78 48.78 821 -1.14(-2.29%)
Jun 28, 2017 49.35 49.93 49.35 49.93 283 +0.19(+0.37%)
Jun 27, 2017 50.29 50.29 49.74 49.74 3,897 -0.71(-1.40%)
Jun 26, 2017 50.45 50.45 50.45 50.45 218 +0.56(+1.13%)
Jun 23, 2017 49.89 49.89 49.89 49.89 100 -0.03(-0.06%)
Jun 22, 2017 49.84 50.22 49.84 49.91 818 -0.18(-0.37%)
Jun 21, 2017 50.00 50.10 50.00 50.10 2,023 -0.09(-0.18%)
Jun 20, 2017 50.33 50.33 49.97 50.19 1,112 -0.32(-0.63%)
Jun 19, 2017 50.27 50.51 50.27 50.51 1,006 +0.66(+1.33%)
Jun 16, 2017 49.95 49.95 49.23 49.85 1,090 +0.38(+0.76%)
Jun 15, 2017 49.47 49.47 49.47 49.47 376 -1.00(-1.98%)
Jun 14, 2017 50.47 50.47 50.47 50.47 166 +0.07(+0.13%)
Jun 13, 2017 49.84 50.40 49.68 50.40 6,911 +0.66(+1.34%)
Jun 12, 2017 50.22 50.22 49.42 49.73 1,271 -1.27(-2.50%)
Jun 09, 2017 51.04 51.38 51.01 51.01 2,047 +0.22(+0.44%)
Jun 08, 2017 50.79 50.79 50.79 50.79 205 +0.29(+0.57%)
Jun 07, 2017 50.80 50.81 50.50 50.50 1,277 -0.17(-0.34%)
Jun 06, 2017 50.32 50.68 50.32 50.67 940 +0.57(+1.14%)
Jun 05, 2017 50.74 50.74 50.10 50.10 925 -0.13(-0.26%)
Jun 02, 2017 50.38 50.53 50.06 50.23 5,347 +0.42(+0.84%)
Jun 01, 2017 49.81 49.81 49.81 49.81 528 +0.49(+0.99%)
May 31, 2017 49.35 49.35 49.30 49.32 1,000 -0.34(-0.68%)
May 30, 2017 49.39 49.66 49.39 49.66 1,127 +0.13(+0.26%)
May 26, 2017 49.86 49.86 49.46 49.53 5,169 +0.20(+0.40%)
May 25, 2017 49.33 49.33 49.33 49.33 333 +0.17(+0.35%)
May 24, 2017 48.93 49.20 48.56 49.16 511 +0.19(+0.39%)
May 23, 2017 49.00 49.01 48.96 48.97 738 -0.09(-0.18%)
May 22, 2017 48.62 49.06 48.62 49.06 1,458 +0.33(+0.68%)
May 19, 2017 48.56 48.73 48.56 48.73 376 +0.92(+1.92%)
May 18, 2017 47.99 48.20 47.81 47.81 339 -0.14(-0.29%)
May 17, 2017 48.63 48.63 47.95 47.95 906 -1.02(-2.08%)
May 16, 2017 48.81 48.97 48.57 48.97 2,123 +0.46(+0.94%)
May 15, 2017 48.46 48.51 48.46 48.51 514 +0.18(+0.38%)
May 12, 2017 48.33 48.33 48.33 48.33 360 +0.64(+1.34%)
May 11, 2017 47.80 47.80 47.69 47.69 1,142 -0.23(-0.48%)
May 10, 2017 47.92 47.92 47.92 47.92 256 -0.06(-0.13%)
May 09, 2017 47.84 48.10 47.84 47.99 6,296 +0.22(+0.46%)
May 08, 2017 47.64 47.77 47.64 47.77 7,987 +0.68(+1.44%)
May 05, 2017 47.10 47.10 47.09 47.09 543 -0.09(-0.19%)
May 02, 2017 47.18 47.18 47.18 118 +0.29(+0.62%)
May 01, 2017 47.26 47.26 46.89 46.89 764 +0.02(+0.04%)
Apr 28, 2017 46.87 46.87 46.87 46.87 232 -0.11(-0.23%)
Apr 27, 2017 47.04 47.04 46.98 46.98 773 +0.14(+0.30%)
Apr 26, 2017 47.00 47.00 46.84 46.84 1,136 +0.00(+0.00%)
Apr 25, 2017 46.87 47.34 46.79 46.84 22,392 +0.54(+1.16%)
Apr 24, 2017 46.18 46.30 46.18 46.30 367 +0.78(+1.71%)
Apr 21, 2017 45.52 45.52 45.52 45.52 175 -0.47(-1.02%)
Apr 20, 2017 45.72 45.99 45.72 45.99 1,067 +0.84(+1.85%)
Apr 18, 2017 45.15 45.15 45.15 367 -0.12(-0.26%)
Apr 17, 2017 45.44 45.44 44.72 45.27 1,789 -0.26(-0.58%)
Apr 13, 2017 45.53 45.53 45.53 45.53 242 +0.06(+0.14%)
Apr 12, 2017 45.88 45.95 45.38 45.47 4,702 -0.03(-0.07%)
Apr 11, 2017 45.50 45.50 45.50 45.50 370 -0.06(-0.13%)
Apr 10, 2017 46.03 46.03 45.56 45.56 1,319 -0.27(-0.58%)
Apr 07, 2017 45.90 45.92 45.82 45.83 612 -0.24(-0.53%)
Apr 06, 2017 46.03 46.14 45.79 46.07 5,934 +0.05(+0.11%)
Apr 05, 2017 46.19 46.21 45.81 46.02 1,969 -0.45(-0.97%)
Apr 04, 2017 46.15 46.47 46.15 46.47 654 +0.01(+0.02%)
Apr 03, 2017 46.35 46.46 46.30 46.46 624 -0.13(-0.28%)
Mar 31, 2017 46.59 46.61 46.59 46.59 1,798 +0.30(+0.65%)
Mar 30, 2017 46.31 46.31 46.29 46.29 584 -0.02(-0.03%)
Mar 29, 2017 46.21 46.31 46.20 46.30 13,561 +0.06(+0.12%)
Mar 28, 2017 46.40 46.51 46.25 46.25 4,361 -0.08(-0.17%)
Mar 27, 2017 46.16 46.39 45.93 46.33 617 +0.18(+0.38%)
Mar 24, 2017 46.15 46.15 46.15 46.15 340 -0.03(-0.06%)
Mar 23, 2017 45.92 46.18 45.85 46.18 550 +0.39(+0.86%)
Mar 22, 2017 45.79 45.79 45.79 45.79 122 +0.55(+1.22%)
Mar 21, 2017 45.96 45.96 45.24 45.24 1,170 -0.91(-1.97%)
Mar 20, 2017 46.24 46.24 46.15 46.15 567 -0.06(-0.13%)
Mar 17, 2017 46.21 46.21 46.10 46.21 570 +0.18(+0.40%)
Mar 16, 2017 46.08 46.08 45.98 46.03 2,200 +0.56(+1.22%)
Mar 15, 2017 45.47 45.47 45.47 45.47 176 +0.63(+1.40%)
Mar 14, 2017 44.84 44.84 44.84 44.84 100 -0.37(-0.81%)
Mar 13, 2017 45.21 45.21 45.21 45.21 178 +0.37(+0.83%)
Mar 10, 2017 44.84 44.84 44.84 44.84 241 +0.26(+0.59%)
Mar 09, 2017 44.49 44.72 44.49 44.57 402 -0.01(-0.01%)
Mar 06, 2017 44.58 44.58 44.58 25 -0.43(-0.96%)
Mar 03, 2017 44.87 45.01 44.87 45.01 1,996 +0.33(+0.74%)
Mar 02, 2017 44.68 44.68 44.68 44.68 100 -0.28(-0.62%)
Mar 01, 2017 44.91 44.98 44.91 44.96 1,157 +0.37(+0.82%)
Feb 27, 2017 44.59 44.59 44.59 29 +0.03(+0.06%)
Feb 24, 2017 44.66 44.66 44.56 44.56 333 +0.16(+0.36%)
Feb 21, 2017 44.40 44.40 44.40 50 +0.22(+0.50%)
Feb 17, 2017 44.18 44.18 44.18 0 -0.12(-0.26%)
Feb 16, 2017 44.46 44.50 44.30 44.30 439 -0.14(-0.30%)
Feb 15, 2017 44.03 44.43 44.03 44.43 502 +0.24(+0.54%)
Feb 14, 2017 44.06 44.28 44.05 44.19 2,655 +0.01(+0.03%)
Feb 13, 2017 44.18 44.18 44.18 44.18 200 +0.26(+0.58%)
Feb 09, 2017 43.92 43.92 43.92 1 +0.38(+0.87%)
Feb 08, 2017 43.65 43.65 43.55 43.55 525 -0.17(-0.38%)
Feb 03, 2017 43.71 43.71 43.71 0 +0.63(+1.47%)
Feb 01, 2017 43.08 43.08 43.08 15 +0.09(+0.21%)
Jan 31, 2017 42.73 42.99 42.44 42.99 1,854 +0.37(+0.87%)
Jan 30, 2017 42.61 42.62 42.61 42.62 307 -0.36(-0.83%)
Jan 27, 2017 43.07 43.07 42.98 42.98 444 +0.27(+0.64%)
Jan 26, 2017 42.99 42.99 42.71 42.71 500 -0.00(-0.00%)
Jan 25, 2017 42.74 42.74 42.71 42.71 461 +0.32(+0.75%)
Jan 24, 2017 42.39 42.39 42.39 42.39 235 +0.52(+1.24%)
Jan 23, 2017 41.86 41.87 41.86 41.87 315 +0.18(+0.43%)
Jan 19, 2017 41.69 41.69 41.69 27 +0.14(+0.34%)
Jan 18, 2017 41.55 41.55 41.55 41.55 258 +0.10(+0.24%)
Jan 17, 2017 41.86 41.87 41.44 41.45 7,924 -0.71(-1.69%)
Jan 13, 2017 42.16 42.16 42.16 0 +0.16(+0.39%)
Jan 12, 2017 42.00 42.00 42.00 42.00 425 -0.10(-0.24%)
Jan 11, 2017 42.10 42.10 42.10 42.10 320 +0.37(+0.89%)
Jan 10, 2017 41.73 41.73 41.73 41.73 169 +0.12(+0.29%)
Jan 05, 2017 41.61 41.61 41.61 31 +0.37(+0.90%)
Jan 04, 2017 41.24 41.24 41.24 41.24 393 +0.12(+0.29%)
Jan 03, 2017 41.12 41.12 41.12 41.12 207 -0.34(-0.83%)
Dec 27, 2016 41.46 41.46 41.46 0 +0.04(+0.11%)
Dec 23, 2016 41.42 41.42 41.42 0 -0.07(-0.17%)
Dec 21, 2016 41.49 41.49 41.49 0 -0.10(-0.24%)
Dec 19, 2016 41.59 41.59 41.59 143 -0.08(-0.19%)
Dec 16, 2016 41.67 41.67 41.67 41.67 235 +0.07(+0.17%)
Dec 14, 2016 41.60 41.60 41.60 0 +0.08(+0.19%)
Dec 13, 2016 41.58 41.81 41.52 41.52 768 +0.35(+0.86%)
Dec 12, 2016 41.21 41.27 41.17 41.17 899 +0.07(+0.17%)
Dec 08, 2016 41.10 41.10 41.10 58 +0.11(+0.27%)
Dec 07, 2016 40.54 41.00 40.54 40.99 3,793 +0.61(+1.51%)
Dec 06, 2016 40.51 40.51 40.32 40.38 893 +0.62(+1.55%)
Dec 02, 2016 39.76 39.76 39.76 26 -0.47(-1.16%)
Nov 28, 2016 40.23 40.23 40.23 12 -0.22(-0.54%)
Nov 23, 2016 40.45 40.45 40.45 25 +0.29(+0.72%)
Nov 22, 2016 40.17 40.17 40.16 40.16 607 +0.18(+0.45%)
Nov 21, 2016 39.98 39.98 39.98 39.98 124 +0.22(+0.55%)
Nov 17, 2016 39.76 39.76 39.76 3 +0.36(+0.91%)
Nov 16, 2016 38.84 39.41 38.84 39.40 11,036 -0.10(-0.25%)
Nov 15, 2016 39.50 39.50 39.50 39.50 202 +0.42(+1.08%)
Nov 14, 2016 39.22 39.29 39.04 39.08 1,743 -0.17(-0.44%)
Nov 11, 2016 39.25 39.25 39.25 39.25 105 +0.30(+0.77%)
Nov 10, 2016 38.95 38.95 38.95 38.95 637 -1.05(-2.62%)
Nov 08, 2016 40.00 40.00 40.00 59 +0.65(+1.65%)
Nov 04, 2016 39.35 39.35 39.35 4 -0.41(-1.03%)
Nov 02, 2016 39.76 39.76 39.76 11 -0.12(-0.31%)
Nov 01, 2016 39.88 39.88 39.88 39.88 1,003 -0.52(-1.29%)
Oct 27, 2016 40.41 40.41 40.41 34 -0.57(-1.40%)
Oct 26, 2016 40.80 40.95 40.80 40.98 944 +0.41(+1.01%)
Oct 25, 2016 40.57 40.57 40.57 40.57 369 -0.21(-0.51%)
Oct 24, 2016 40.66 40.78 40.66 40.78 510 +0.58(+1.43%)
Oct 21, 2016 40.20 40.20 40.20 40.20 141 -0.48(-1.17%)
Oct 19, 2016 40.68 40.68 40.68 40.68 1 +0.64(+1.61%)
Oct 17, 2016 40.08 40.04 40.04 40.04 34 -1.46(-3.53%)
Oct 10, 2016 41.50 41.50 41.50 41.50 400 +0.49(+1.19%)
Oct 06, 2016 41.03 41.01 41.01 41.01 200 -0.23(-0.55%)
Oct 05, 2016 41.24 41.24 41.24 41.24 167 +0.24(+0.58%)
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.