Skip to main content

Nasdaq Smartphone Index Fund (NQ: NXTG )

79.05 -0.61 (-0.77%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 79.63 79.95 79.42 79.66 4,156 +0.46(+0.58%)
May 21, 2024 79.21 79.32 79.15 79.20 4,384 -0.34(-0.43%)
May 20, 2024 79.55 79.83 79.54 79.54 7,634 +0.14(+0.18%)
May 17, 2024 79.54 79.78 79.32 79.40 3,892 -0.11(-0.14%)
May 16, 2024 80.14 80.14 79.51 79.51 9,040 -0.07(-0.09%)
May 15, 2024 79.06 79.70 79.06 79.58 9,366 +1.17(+1.49%)
May 14, 2024 77.96 78.50 77.81 78.41 5,712 +0.61(+0.78%)
May 13, 2024 77.69 77.83 77.57 77.80 4,066 +0.47(+0.61%)
May 10, 2024 77.49 77.49 77.26 77.33 2,305 +0.01(+0.01%)
May 09, 2024 76.90 77.32 76.90 77.32 7,041 +0.53(+0.69%)
May 08, 2024 76.34 76.87 76.18 76.79 4,401 -0.06(-0.08%)
May 07, 2024 77.17 77.20 76.85 76.85 6,086 -0.13(-0.17%)
May 06, 2024 76.99 77.14 76.81 76.98 5,321 +0.38(+0.50%)
May 03, 2024 76.68 76.80 76.41 76.60 9,670 +1.14(+1.51%)
May 02, 2024 75.23 75.59 74.79 75.46 4,295 +0.94(+1.26%)
May 01, 2024 74.85 75.04 74.52 74.52 6,059 -0.97(-1.28%)
Apr 30, 2024 75.90 76.71 75.41 75.49 8,497 -0.86(-1.12%)
Apr 29, 2024 75.96 76.35 75.96 76.34 3,172 +0.47(+0.63%)
Apr 26, 2024 75.59 76.03 75.59 75.87 4,393 +0.42(+0.56%)
Apr 25, 2024 74.56 75.50 74.56 75.45 11,853 +0.21(+0.28%)
Apr 24, 2024 75.07 75.27 74.78 75.24 8,903 +0.37(+0.49%)
Apr 23, 2024 74.47 75.03 74.38 74.87 10,739 +0.63(+0.85%)
Apr 22, 2024 73.79 74.54 73.64 74.24 12,805 +0.81(+1.10%)
Apr 19, 2024 73.98 74.29 73.37 73.43 10,559 -0.91(-1.22%)
Apr 18, 2024 74.44 74.70 74.09 74.34 29,890 -0.08(-0.11%)
Apr 17, 2024 75.16 75.18 74.42 74.42 9,545 -0.66(-0.88%)
Apr 16, 2024 75.12 75.14 74.82 75.08 5,781 -0.60(-0.79%)
Apr 15, 2024 76.73 76.73 75.48 75.68 8,657 -0.84(-1.10%)
Apr 12, 2024 76.85 76.94 76.35 76.52 7,427 -1.53(-1.96%)
Apr 11, 2024 77.64 78.09 77.34 78.05 7,485 +0.57(+0.74%)
Apr 10, 2024 77.64 77.97 77.23 77.48 5,445 -1.35(-1.71%)
Apr 09, 2024 78.58 78.92 78.38 78.83 4,417 +0.56(+0.72%)
Apr 08, 2024 78.18 78.44 78.18 78.27 10,366 +0.24(+0.31%)
Apr 05, 2024 77.61 78.23 77.58 78.03 5,797 +0.28(+0.36%)
Apr 04, 2024 79.09 79.33 77.75 77.75 8,182 -0.95(-1.21%)
Apr 03, 2024 77.88 78.82 77.88 78.70 5,370 +0.32(+0.41%)
Apr 02, 2024 78.47 78.47 78.17 78.38 7,568 -0.63(-0.80%)
Apr 01, 2024 79.11 79.42 78.94 79.01 7,387 -0.25(-0.32%)
Mar 28, 2024 78.93 79.30 78.93 79.26 4,263 +0.13(+0.16%)
Mar 27, 2024 78.67 79.13 78.60 79.13 9,762 +0.66(+0.84%)
Mar 26, 2024 78.82 79.01 78.47 78.47 6,423 -0.15(-0.19%)
Mar 25, 2024 78.46 78.82 78.46 78.62 7,567 -0.26(-0.33%)
Mar 22, 2024 79.00 79.11 78.88 78.88 4,830 -0.10(-0.13%)
Mar 21, 2024 79.40 79.47 78.98 78.98 12,632 +0.18(+0.23%)
Mar 20, 2024 77.94 78.80 77.93 78.80 12,383 +0.72(+0.92%)
Mar 19, 2024 77.83 78.25 77.61 78.08 14,044 -0.26(-0.33%)
Mar 18, 2024 78.78 78.84 78.33 78.34 3,683 -0.12(-0.15%)
Mar 15, 2024 78.58 78.78 78.37 78.46 5,852 -0.39(-0.49%)
Mar 14, 2024 79.45 79.52 78.64 78.85 10,796 -0.72(-0.90%)
Mar 13, 2024 79.93 79.93 79.41 79.57 9,623 -0.60(-0.75%)
Mar 12, 2024 79.72 80.22 79.69 80.17 14,734 +0.66(+0.83%)
Mar 11, 2024 79.52 79.58 79.36 79.51 3,258 -0.53(-0.66%)
Mar 08, 2024 80.72 81.17 80.04 80.04 13,893 -0.67(-0.83%)
Mar 07, 2024 80.33 80.80 80.33 80.70 8,198 +0.82(+1.03%)
Mar 06, 2024 79.75 80.34 79.75 79.89 6,889 +1.12(+1.42%)
Mar 05, 2024 79.11 79.21 78.58 78.77 7,511 -0.73(-0.92%)
Mar 04, 2024 79.39 79.82 79.36 79.50 6,452 +0.35(+0.44%)
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.