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%)
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.