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%)
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.