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 (%)
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%)
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.