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 (%)
May 29, 2019 45.91 45.91 0 +0.00(+0.00%)
May 28, 2019 46.48 46.49 46.34 46.34 720 -0.27(-0.58%)
May 24, 2019 46.50 46.61 46.50 46.61 400 +0.20(+0.43%)
May 23, 2019 46.41 46.41 46.41 46.41 258 -0.42(-0.90%)
May 22, 2019 47.07 47.22 46.82 46.83 3,916 -0.44(-0.93%)
May 21, 2019 47.27 47.27 47.27 47.27 211 +0.57(+1.22%)
May 20, 2019 46.79 46.79 46.70 46.70 4,685 -0.65(-1.37%)
May 17, 2019 47.55 47.76 47.33 47.35 1,700 -0.73(-1.52%)
May 16, 2019 48.26 48.26 47.85 48.08 4,804 -0.13(-0.27%)
May 15, 2019 47.81 48.21 47.81 48.21 5,773 +0.49(+1.02%)
May 14, 2019 47.60 47.79 47.44 47.72 2,947 +0.61(+1.29%)
May 13, 2019 47.29 47.29 47.09 47.12 3,153 -1.94(-3.95%)
May 10, 2019 48.57 49.20 48.28 49.05 23,400 +0.40(+0.81%)
May 09, 2019 48.11 48.66 48.11 48.66 1,328 -0.94(-1.90%)
May 08, 2019 49.29 49.71 49.29 49.60 644 +0.17(+0.34%)
May 07, 2019 50.19 50.19 49.43 49.43 2,509 -1.23(-2.43%)
May 06, 2019 50.24 50.67 50.24 50.66 4,457 -0.87(-1.69%)
May 03, 2019 51.44 51.62 51.44 51.53 1,000 +0.44(+0.86%)
May 02, 2019 51.33 51.41 51.02 51.09 3,027 +0.18(+0.35%)
May 01, 2019 51.23 51.51 50.91 50.91 9,652 -0.03(-0.06%)
Apr 30, 2019 50.94 50.94 50.94 50.94 207 -0.03(-0.07%)
Apr 29, 2019 50.97 51.11 50.78 50.97 3,905 -0.15(-0.29%)
Apr 26, 2019 50.92 51.12 50.92 51.12 800 +0.15(+0.29%)
Apr 25, 2019 51.00 51.00 50.58 50.97 2,161 -0.30(-0.59%)
Apr 24, 2019 51.25 51.44 51.22 51.27 1,280 -0.23(-0.44%)
Apr 23, 2019 51.01 51.54 51.01 51.50 2,024 +0.40(+0.78%)
Apr 22, 2019 51.04 51.17 51.04 51.10 1,402 -0.26(-0.51%)
Apr 18, 2019 51.29 51.45 51.29 51.36 1,800 -0.09(-0.18%)
Apr 17, 2019 51.56 51.62 51.46 51.46 2,219 -0.03(-0.06%)
Apr 16, 2019 51.16 51.50 51.16 51.48 4,431 +0.77(+1.53%)
Apr 15, 2019 50.95 51.06 50.71 50.71 756 +0.45(+0.90%)
Apr 12, 2019 50.26 50.26 50.26 119 +0.00(+0.00%)
Apr 11, 2019 50.35 50.35 50.16 50.26 1,480 -0.21(-0.43%)
Apr 10, 2019 50.47 50.47 50.47 50.47 268 +0.13(+0.26%)
Apr 09, 2019 50.19 50.42 50.16 50.34 3,687 -0.07(-0.14%)
Apr 08, 2019 50.34 50.41 50.17 50.41 1,433 +0.10(+0.20%)
Apr 05, 2019 50.34 50.34 50.31 50.31 200 +0.15(+0.30%)
Apr 04, 2019 50.13 50.30 50.06 50.15 951 +0.22(+0.43%)
Apr 03, 2019 50.15 50.48 49.94 49.94 11,414 +0.40(+0.80%)
Apr 02, 2019 49.42 49.54 49.39 49.54 722 +0.37(+0.75%)
Apr 01, 2019 49.26 49.26 49.17 49.17 638 +0.49(+1.01%)
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%)
Jan 02, 2019 42.58 42.81 42.58 42.81 337 +0.09(+0.21%)
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.