Skip to main content

Nasdaq Smartphone Index Fund (NQ: NXTG )

82.91 +0.88 (+1.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 64.94 64.94 64.94 104,217 +0.16(+0.25%)
Dec 30, 2020 64.86 64.98 64.70 64.78 104,217 +0.29(+0.45%)
Dec 29, 2020 64.88 64.88 64.42 64.49 70,204 +0.08(+0.12%)
Dec 28, 2020 64.70 64.70 64.31 64.42 67,340 +0.53(+0.84%)
Dec 24, 2020 64.01 64.01 63.59 63.88 18,433 +0.15(+0.23%)
Dec 23, 2020 63.93 64.10 63.68 63.73 52,815 +0.51(+0.81%)
Dec 22, 2020 62.79 63.24 62.79 63.22 89,019 +0.33(+0.52%)
Dec 21, 2020 62.68 63.05 62.25 62.89 63,302 -0.79(-1.23%)
Dec 18, 2020 63.91 63.91 63.49 63.68 84,298 -0.06(-0.09%)
Dec 17, 2020 63.68 63.77 63.56 63.73 119,308 +0.51(+0.81%)
Dec 16, 2020 63.31 63.41 62.96 63.22 64,678 +0.04(+0.07%)
Dec 15, 2020 62.92 63.26 62.80 63.18 127,895 +0.84(+1.36%)
Dec 14, 2020 62.60 62.67 62.26 62.33 86,076 +0.49(+0.79%)
Dec 11, 2020 62.01 62.01 61.51 61.84 33,911 -0.56(-0.90%)
Dec 10, 2020 62.16 62.46 61.76 62.41 86,575 +0.15(+0.23%)
Dec 09, 2020 63.43 63.43 62.06 62.26 68,285 -0.97(-1.54%)
Dec 08, 2020 63.02 63.31 62.92 63.23 51,232 +0.32(+0.51%)
Dec 07, 2020 63.01 63.01 62.75 62.91 60,014 -0.01(-0.01%)
Dec 04, 2020 62.34 62.94 62.34 62.92 109,116 +0.88(+1.42%)
Dec 03, 2020 62.26 62.33 61.92 62.04 66,538 +0.23(+0.38%)
Dec 02, 2020 61.99 61.99 61.59 61.81 66,204 -0.16(-0.26%)
Dec 01, 2020 61.90 62.06 61.59 61.97 76,188 +0.83(+1.36%)
Nov 30, 2020 61.23 61.23 60.69 61.13 66,138 -0.24(-0.40%)
Nov 27, 2020 61.23 61.41 60.84 61.38 25,246 +0.69(+1.14%)
Nov 25, 2020 60.71 60.88 60.51 60.69 61,832 -0.22(-0.35%)
Nov 24, 2020 60.95 60.95 60.32 60.90 79,280 +0.42(+0.70%)
Nov 23, 2020 60.58 60.74 60.22 60.48 104,608 +0.37(+0.62%)
Nov 20, 2020 60.20 60.35 59.93 60.11 42,683 +0.02(+0.03%)
Nov 19, 2020 59.47 60.09 59.30 60.09 72,575 +0.49(+0.82%)
Nov 18, 2020 60.12 60.21 59.59 59.60 59,618 -0.30(-0.51%)
Nov 17, 2020 59.99 60.12 59.64 59.91 103,166 -0.28(-0.46%)
Nov 16, 2020 60.31 60.32 59.94 60.18 113,495 +0.64(+1.08%)
Nov 13, 2020 59.41 59.60 59.17 59.54 105,800 +0.72(+1.23%)
Nov 12, 2020 59.35 59.35 58.61 58.82 53,700 -0.57(-0.96%)
Nov 11, 2020 58.54 59.39 58.54 59.39 76,784 +1.11(+1.91%)
Nov 10, 2020 58.78 58.78 57.96 58.27 97,506 -1.10(-1.86%)
Nov 09, 2020 60.69 60.70 59.20 59.38 105,021 +0.25(+0.43%)
Nov 06, 2020 58.81 59.30 58.57 59.12 60,977 +0.49(+0.83%)
Nov 05, 2020 58.12 58.72 58.11 58.64 103,647 +1.60(+2.80%)
Nov 04, 2020 56.65 57.33 56.35 57.04 75,661 +1.17(+2.09%)
Nov 03, 2020 55.65 56.04 55.64 55.87 64,496 +0.80(+1.46%)
Nov 02, 2020 55.18 55.29 54.60 55.07 32,460 +0.53(+0.97%)
Oct 30, 2020 54.98 54.98 54.23 54.54 126,875 -0.68(-1.23%)
Oct 29, 2020 55.05 55.47 54.62 55.22 34,554 +0.23(+0.43%)
Oct 28, 2020 55.77 55.77 54.87 54.98 99,277 -1.65(-2.91%)
Oct 27, 2020 57.04 57.04 56.57 56.63 49,781 -0.17(-0.30%)
Oct 26, 2020 57.12 57.15 56.28 56.80 106,600 -0.68(-1.19%)
Oct 23, 2020 57.40 57.48 57.11 57.48 38,511 +0.18(+0.31%)
Oct 22, 2020 57.47 57.48 56.98 57.30 58,702 -0.13(-0.22%)
Oct 21, 2020 57.70 57.91 57.40 57.43 44,425 -0.06(-0.10%)
Oct 20, 2020 57.66 57.77 57.37 57.49 40,058 +0.30(+0.52%)
Oct 19, 2020 57.89 57.89 57.12 57.19 63,074 -0.35(-0.62%)
Oct 16, 2020 57.67 57.84 57.50 57.54 86,972 -0.13(-0.23%)
Oct 15, 2020 57.40 57.71 57.22 57.68 85,908 -0.47(-0.80%)
Oct 14, 2020 58.39 58.40 57.97 58.14 35,909 -0.14(-0.24%)
Oct 13, 2020 58.50 58.50 58.14 58.28 48,794 -0.19(-0.33%)
Oct 12, 2020 58.48 58.68 58.33 58.47 69,482 +0.35(+0.60%)
Oct 09, 2020 58.00 58.19 57.96 58.12 98,633 +0.55(+0.96%)
Oct 08, 2020 57.36 57.60 57.36 57.57 55,633 +0.53(+0.93%)
Oct 07, 2020 56.77 57.14 56.77 57.04 72,023 +0.82(+1.47%)
Oct 06, 2020 56.55 56.94 56.18 56.22 79,563 -0.26(-0.46%)
Oct 05, 2020 55.88 56.57 55.88 56.47 68,804 +0.94(+1.69%)
Oct 02, 2020 55.06 55.76 55.06 55.54 55,093 -0.40(-0.71%)
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.