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%)
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.