Indicators

Nasdaq Smartphone Index Fund FT (NQ: FONE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.