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 (%)
Jan 31, 2019 45.95 46.10 45.94 46.10 2,227 +0.48(+1.05%)
Jan 30, 2019 45.62 45.62 45.62 45.62 121 +0.06(+0.13%)
Jan 29, 2019 45.56 45.56 45.56 45.56 125 -0.08(-0.18%)
Jan 28, 2019 45.50 45.64 45.50 45.64 500 -0.20(-0.44%)
Jan 25, 2019 45.64 45.91 45.64 45.84 1,400 +0.97(+2.16%)
Jan 24, 2019 44.64 44.89 44.64 44.87 2,418 +0.71(+1.61%)
Jan 23, 2019 44.45 44.47 44.16 44.16 1,455 +0.02(+0.05%)
Jan 22, 2019 44.14 44.14 44.14 44.14 230 -0.69(-1.55%)
Jan 18, 2019 44.49 44.84 44.49 44.84 400 +0.99(+2.27%)
Jan 17, 2019 43.84 43.84 43.84 43.84 106 -0.29(-0.66%)
Jan 16, 2019 44.11 44.22 44.11 44.13 1,461 +0.21(+0.47%)
Jan 15, 2019 43.96 43.96 43.92 43.92 381 +0.27(+0.63%)
Jan 14, 2019 43.65 43.66 43.65 43.65 703 -0.22(-0.50%)
Jan 11, 2019 43.85 43.87 43.85 43.87 200 +0.13(+0.30%)
Jan 10, 2019 43.74 43.74 43.74 43.74 121 +0.13(+0.29%)
Jan 09, 2019 43.61 43.61 43.40 43.61 245 +0.55(+1.28%)
Jan 08, 2019 43.01 43.06 43.01 43.06 557 -0.03(-0.07%)
Jan 07, 2019 42.65 43.09 42.65 43.09 1,448 +0.27(+0.63%)
Jan 04, 2019 42.64 42.82 42.63 42.82 1,400 +0.01(+0.02%)
Jan 03, 2019 42.81 42.81 42.81 15 +0.00(+0.00%)
Jan 02, 2019 42.58 42.81 42.58 42.81 337 +0.09(+0.21%)
Dec 31, 2018 42.67 42.72 42.67 42.72 200 +0.05(+0.11%)
Dec 28, 2018 42.92 42.92 42.55 42.67 2,200 +0.96(+2.30%)
Dec 27, 2018 41.81 41.86 41.71 41.71 894 -0.41(-0.97%)
Dec 26, 2018 42.06 42.12 42.06 42.12 238 +0.43(+1.04%)
Dec 24, 2018 41.75 41.96 41.69 41.69 600 -0.10(-0.24%)
Dec 21, 2018 42.72 42.72 41.79 41.79 2,100 -1.01(-2.36%)
Dec 20, 2018 43.18 43.26 42.53 42.80 3,317 -0.25(-0.58%)
Dec 19, 2018 43.66 44.09 42.90 43.05 2,605 -0.83(-1.88%)
Dec 18, 2018 44.09 44.09 43.76 43.88 616 -0.52(-1.18%)
Dec 17, 2018 44.31 44.40 44.31 44.40 405 -0.62(-1.38%)
Dec 14, 2018 45.02 45.02 45.02 62 +0.00(+0.00%)
Dec 13, 2018 45.02 45.02 45.02 71 +0.00(+0.00%)
Dec 12, 2018 44.93 45.02 44.93 45.02 396 +1.28(+2.93%)
Dec 11, 2018 43.74 43.74 43.74 213 +0.00(+0.00%)
Dec 10, 2018 43.74 43.74 43.74 43.74 116 -0.51(-1.15%)
Dec 07, 2018 44.56 44.66 44.25 44.25 600 -0.52(-1.15%)
Dec 06, 2018 44.77 44.77 44.77 44.77 131 -0.97(-2.13%)
Dec 04, 2018 45.74 45.74 45.74 45.74 200 -0.99(-2.12%)
Dec 03, 2018 46.68 46.73 46.68 46.73 825 +0.68(+1.48%)
Nov 30, 2018 46.00 46.05 45.84 46.05 1,600 -0.09(-0.20%)
Nov 29, 2018 46.20 46.20 46.14 46.14 400 -0.29(-0.63%)
Nov 28, 2018 45.50 46.43 45.50 46.43 2,874 +1.21(+2.68%)
Nov 27, 2018 45.22 45.22 45.22 45.22 431 +0.40(+0.89%)
Nov 26, 2018 44.82 44.82 44.82 44.82 222 +0.23(+0.52%)
Nov 23, 2018 44.51 44.59 44.36 44.59 1,900 -0.68(-1.49%)
Nov 21, 2018 45.27 45.27 45.27 0 +0.66(+1.47%)
Nov 20, 2018 44.64 44.79 44.61 44.61 653 -1.13(-2.48%)
Nov 19, 2018 45.74 45.74 45.74 45.74 102 +0.69(+1.54%)
Nov 16, 2018 45.05 45.05 45.05 11 +0.00(+0.00%)
Nov 14, 2018 45.05 45.05 45.05 0 -0.31(-0.69%)
Nov 13, 2018 45.48 45.48 45.36 45.36 678 +0.28(+0.63%)
Nov 12, 2018 45.53 45.53 45.08 45.08 6,096 -1.12(-2.42%)
Nov 09, 2018 46.20 46.20 46.20 1 +0.00(+0.00%)
Nov 08, 2018 46.44 46.44 46.17 46.20 555 -0.11(-0.24%)
Nov 07, 2018 46.31 46.31 46.31 46.31 289 +0.90(+1.98%)
Nov 06, 2018 45.61 45.63 45.41 45.41 8,401 -0.06(-0.13%)
Nov 05, 2018 45.29 45.47 45.27 45.47 1,380 +0.18(+0.40%)
Nov 02, 2018 45.77 45.83 45.29 45.29 21,600 -0.31(-0.68%)
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.