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 (%)
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%)
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.