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 (%)
Mar 29, 2018 52.54 52.54 52.54 0 +0.52(+1.00%)
Mar 28, 2018 52.51 52.51 52.02 52.02 1,192 -0.30(-0.57%)
Mar 27, 2018 53.27 53.58 52.32 52.32 7,020 -0.94(-1.76%)
Mar 26, 2018 52.64 53.26 52.57 53.26 7,132 +1.29(+2.48%)
Mar 23, 2018 53.13 53.16 51.97 51.97 6,937 -1.35(-2.53%)
Mar 22, 2018 53.81 53.99 53.32 53.32 4,988 -1.09(-2.00%)
Mar 21, 2018 54.54 54.54 54.13 54.41 5,300 +0.05(+0.09%)
Mar 19, 2018 54.36 54.36 54.36 73 -0.45(-0.82%)
Mar 16, 2018 54.80 54.81 54.80 54.81 655 -0.24(-0.44%)
Mar 15, 2018 54.79 55.11 54.79 55.05 1,705 +0.15(+0.27%)
Mar 14, 2018 55.31 55.32 54.90 54.90 3,754 -0.28(-0.51%)
Mar 13, 2018 55.89 55.89 55.18 55.18 964 +0.00(+0.00%)
Mar 09, 2018 55.18 55.18 55.18 157 +0.61(+1.12%)
Mar 08, 2018 54.45 54.63 54.40 54.57 16,636 +0.40(+0.74%)
Mar 07, 2018 53.57 54.17 53.41 54.17 13,450 +0.28(+0.52%)
Mar 06, 2018 53.89 53.89 53.89 53.89 406 +0.57(+1.07%)
Mar 05, 2018 52.80 53.32 52.75 53.32 2,408 +0.46(+0.87%)
Mar 02, 2018 51.95 52.86 51.40 52.86 12,286 +0.54(+1.03%)
Mar 01, 2018 52.98 52.99 52.15 52.32 10,279 -1.06(-1.98%)
Feb 28, 2018 53.49 53.53 53.25 53.38 2,803 -0.12(-0.22%)
Feb 27, 2018 54.10 54.14 53.45 53.50 2,761 -0.60(-1.11%)
Feb 26, 2018 53.62 54.10 53.57 54.10 2,482 +0.75(+1.41%)
Feb 23, 2018 52.87 53.35 52.87 53.35 6,873 +0.73(+1.39%)
Feb 22, 2018 53.06 52.62 52.62 2,180 -0.30(-0.57%)
Feb 21, 2018 53.11 53.26 52.92 52.92 3,485 +0.18(+0.34%)
Feb 20, 2018 52.58 53.26 52.58 52.74 2,711 -0.13(-0.25%)
Feb 16, 2018 52.87 52.87 52.87 0 +0.17(+0.32%)
Feb 15, 2018 52.70 52.70 52.21 52.70 1,101 +0.57(+1.09%)
Feb 14, 2018 51.30 52.13 51.26 52.13 2,825 +0.86(+1.68%)
Feb 13, 2018 51.00 51.27 50.96 51.27 5,668 +0.12(+0.23%)
Feb 12, 2018 50.98 51.19 50.85 51.15 4,781 +0.39(+0.77%)
Feb 09, 2018 50.57 50.76 49.29 50.76 12,953 +0.54(+1.08%)
Feb 08, 2018 51.20 51.24 50.22 50.22 8,332 -1.08(-2.11%)
Feb 07, 2018 51.52 52.15 50.97 51.30 16,899 -0.57(-1.10%)
Feb 06, 2018 50.92 51.87 50.85 51.87 8,482 +0.60(+1.17%)
Feb 05, 2018 52.59 53.04 51.23 51.27 29,629 -2.04(-3.83%)
Feb 02, 2018 53.31 53.31 53.31 53.31 296 -0.39(-0.73%)
Feb 01, 2018 53.40 53.77 53.40 53.70 10,249 -0.18(-0.33%)
Jan 31, 2018 53.78 53.98 53.78 53.88 2,257 +0.18(+0.33%)
Jan 30, 2018 54.02 54.16 53.62 53.70 10,081 -0.55(-1.01%)
Jan 29, 2018 53.62 54.25 53.62 54.25 9,644 +0.06(+0.12%)
Jan 26, 2018 54.19 54.19 54.19 54.19 267 +0.28(+0.51%)
Jan 25, 2018 54.36 54.40 53.91 53.91 7,188 -0.51(-0.94%)
Jan 24, 2018 54.89 54.89 54.42 54.42 5,085 -0.69(-1.25%)
Jan 23, 2018 55.01 55.17 55.01 55.11 1,793 +0.19(+0.35%)
Jan 22, 2018 54.75 54.91 54.66 54.91 30,086 -0.18(-0.32%)
Jan 19, 2018 54.97 55.09 54.89 55.09 37,154 +0.21(+0.38%)
Jan 18, 2018 55.19 55.19 54.85 54.88 5,244 -0.33(-0.60%)
Jan 17, 2018 54.90 55.21 54.90 55.21 738 +0.74(+1.37%)
Jan 16, 2018 54.97 55.00 54.43 54.47 6,308 -0.05(-0.10%)
Jan 12, 2018 54.52 54.52 54.52 0 +0.64(+1.19%)
Jan 11, 2018 53.71 53.98 53.70 53.88 4,166 +0.06(+0.11%)
Jan 10, 2018 53.94 53.99 53.67 53.82 9,303 -0.64(-1.18%)
Jan 09, 2018 54.27 54.48 54.10 54.46 6,955 +0.23(+0.42%)
Jan 08, 2018 54.12 54.44 54.04 54.23 7,142 -0.02(-0.04%)
Jan 05, 2018 54.26 54.37 54.21 54.25 6,155 +0.16(+0.30%)
Jan 04, 2018 53.96 54.09 53.88 54.09 1,522 +0.36(+0.66%)
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.