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 (%)
May 31, 2017 49.35 49.35 49.30 49.32 1,000 -0.34(-0.68%)
May 30, 2017 49.39 49.66 49.39 49.66 1,127 +0.13(+0.26%)
May 26, 2017 49.86 49.86 49.46 49.53 5,169 +0.20(+0.40%)
May 25, 2017 49.33 49.33 49.33 49.33 333 +0.17(+0.35%)
May 24, 2017 48.93 49.20 48.56 49.16 511 +0.19(+0.39%)
May 23, 2017 49.00 49.01 48.96 48.97 738 -0.09(-0.18%)
May 22, 2017 48.62 49.06 48.62 49.06 1,458 +0.33(+0.68%)
May 19, 2017 48.56 48.73 48.56 48.73 376 +0.92(+1.92%)
May 18, 2017 47.99 48.20 47.81 47.81 339 -0.14(-0.29%)
May 17, 2017 48.63 48.63 47.95 47.95 906 -1.02(-2.08%)
May 16, 2017 48.81 48.97 48.57 48.97 2,123 +0.46(+0.94%)
May 15, 2017 48.46 48.51 48.46 48.51 514 +0.18(+0.38%)
May 12, 2017 48.33 48.33 48.33 48.33 360 +0.64(+1.34%)
May 11, 2017 47.80 47.80 47.69 47.69 1,142 -0.23(-0.48%)
May 10, 2017 47.92 47.92 47.92 47.92 256 -0.06(-0.13%)
May 09, 2017 47.84 48.10 47.84 47.99 6,296 +0.22(+0.46%)
May 08, 2017 47.64 47.77 47.64 47.77 7,987 +0.68(+1.44%)
May 05, 2017 47.10 47.10 47.09 47.09 543 -0.09(-0.19%)
May 02, 2017 47.18 47.18 47.18 118 +0.29(+0.62%)
May 01, 2017 47.26 47.26 46.89 46.89 764 +0.02(+0.04%)
Apr 28, 2017 46.87 46.87 46.87 46.87 232 -0.11(-0.23%)
Apr 27, 2017 47.04 47.04 46.98 46.98 773 +0.14(+0.30%)
Apr 26, 2017 47.00 47.00 46.84 46.84 1,136 +0.00(+0.00%)
Apr 25, 2017 46.87 47.34 46.79 46.84 22,392 +0.54(+1.16%)
Apr 24, 2017 46.18 46.30 46.18 46.30 367 +0.78(+1.71%)
Apr 21, 2017 45.52 45.52 45.52 45.52 175 -0.47(-1.02%)
Apr 20, 2017 45.72 45.99 45.72 45.99 1,067 +0.84(+1.85%)
Apr 18, 2017 45.15 45.15 45.15 367 -0.12(-0.26%)
Apr 17, 2017 45.44 45.44 44.72 45.27 1,789 -0.26(-0.58%)
Apr 13, 2017 45.53 45.53 45.53 45.53 242 +0.06(+0.14%)
Apr 12, 2017 45.88 45.95 45.38 45.47 4,702 -0.03(-0.07%)
Apr 11, 2017 45.50 45.50 45.50 45.50 370 -0.06(-0.13%)
Apr 10, 2017 46.03 46.03 45.56 45.56 1,319 -0.27(-0.58%)
Apr 07, 2017 45.90 45.92 45.82 45.83 612 -0.24(-0.53%)
Apr 06, 2017 46.03 46.14 45.79 46.07 5,934 +0.05(+0.11%)
Apr 05, 2017 46.19 46.21 45.81 46.02 1,969 -0.45(-0.97%)
Apr 04, 2017 46.15 46.47 46.15 46.47 654 +0.01(+0.02%)
Apr 03, 2017 46.35 46.46 46.30 46.46 624 -0.13(-0.28%)
Mar 31, 2017 46.59 46.61 46.59 46.59 1,798 +0.30(+0.65%)
Mar 30, 2017 46.31 46.31 46.29 46.29 584 -0.02(-0.03%)
Mar 29, 2017 46.21 46.31 46.20 46.30 13,561 +0.06(+0.12%)
Mar 28, 2017 46.40 46.51 46.25 46.25 4,361 -0.08(-0.17%)
Mar 27, 2017 46.16 46.39 45.93 46.33 617 +0.18(+0.38%)
Mar 24, 2017 46.15 46.15 46.15 46.15 340 -0.03(-0.06%)
Mar 23, 2017 45.92 46.18 45.85 46.18 550 +0.39(+0.86%)
Mar 22, 2017 45.79 45.79 45.79 45.79 122 +0.55(+1.22%)
Mar 21, 2017 45.96 45.96 45.24 45.24 1,170 -0.91(-1.97%)
Mar 20, 2017 46.24 46.24 46.15 46.15 567 -0.06(-0.13%)
Mar 17, 2017 46.21 46.21 46.10 46.21 570 +0.18(+0.40%)
Mar 16, 2017 46.08 46.08 45.98 46.03 2,200 +0.56(+1.22%)
Mar 15, 2017 45.47 45.47 45.47 45.47 176 +0.63(+1.40%)
Mar 14, 2017 44.84 44.84 44.84 44.84 100 -0.37(-0.81%)
Mar 13, 2017 45.21 45.21 45.21 45.21 178 +0.37(+0.83%)
Mar 10, 2017 44.84 44.84 44.84 44.84 241 +0.26(+0.59%)
Mar 09, 2017 44.49 44.72 44.49 44.57 402 -0.01(-0.01%)
Mar 06, 2017 44.58 44.58 44.58 25 -0.43(-0.96%)
Mar 03, 2017 44.87 45.01 44.87 45.01 1,996 +0.33(+0.74%)
Mar 02, 2017 44.68 44.68 44.68 44.68 100 -0.28(-0.62%)
Mar 01, 2017 44.91 44.98 44.91 44.96 1,157 +0.37(+0.82%)
Feb 27, 2017 44.59 44.59 44.59 29 +0.03(+0.06%)
Feb 24, 2017 44.66 44.66 44.56 44.56 333 +0.16(+0.36%)
Feb 21, 2017 44.40 44.40 44.40 50 +0.22(+0.50%)
Feb 17, 2017 44.18 44.18 44.18 0 -0.12(-0.26%)
Feb 16, 2017 44.46 44.50 44.30 44.30 439 -0.14(-0.30%)
Feb 15, 2017 44.03 44.43 44.03 44.43 502 +0.24(+0.54%)
Feb 14, 2017 44.06 44.28 44.05 44.19 2,655 +0.01(+0.03%)
Feb 13, 2017 44.18 44.18 44.18 44.18 200 +0.26(+0.58%)
Feb 09, 2017 43.92 43.92 43.92 1 +0.38(+0.87%)
Feb 08, 2017 43.65 43.65 43.55 43.55 525 -0.17(-0.38%)
Feb 03, 2017 43.71 43.71 43.71 0 +0.63(+1.47%)
Feb 01, 2017 43.08 43.08 43.08 15 +0.09(+0.21%)
Jan 31, 2017 42.73 42.99 42.44 42.99 1,854 +0.37(+0.87%)
Jan 30, 2017 42.61 42.62 42.61 42.62 307 -0.36(-0.83%)
Jan 27, 2017 43.07 43.07 42.98 42.98 444 +0.27(+0.64%)
Jan 26, 2017 42.99 42.99 42.71 42.71 500 -0.00(-0.00%)
Jan 25, 2017 42.74 42.74 42.71 42.71 461 +0.32(+0.75%)
Jan 24, 2017 42.39 42.39 42.39 42.39 235 +0.52(+1.24%)
Jan 23, 2017 41.86 41.87 41.86 41.87 315 +0.18(+0.43%)
Jan 19, 2017 41.69 41.69 41.69 27 +0.14(+0.34%)
Jan 18, 2017 41.55 41.55 41.55 41.55 258 +0.10(+0.24%)
Jan 17, 2017 41.86 41.87 41.44 41.45 7,924 -0.71(-1.69%)
Jan 13, 2017 42.16 42.16 42.16 0 +0.16(+0.39%)
Jan 12, 2017 42.00 42.00 42.00 42.00 425 -0.10(-0.24%)
Jan 11, 2017 42.10 42.10 42.10 42.10 320 +0.37(+0.89%)
Jan 10, 2017 41.73 41.73 41.73 41.73 169 +0.12(+0.29%)
Jan 05, 2017 41.61 41.61 41.61 31 +0.37(+0.90%)
Jan 04, 2017 41.24 41.24 41.24 41.24 393 +0.12(+0.29%)
Jan 03, 2017 41.12 41.12 41.12 41.12 207 -0.34(-0.83%)
Dec 27, 2016 41.46 41.46 41.46 0 +0.04(+0.11%)
Dec 23, 2016 41.42 41.42 41.42 0 -0.07(-0.17%)
Dec 21, 2016 41.49 41.49 41.49 0 -0.10(-0.24%)
Dec 19, 2016 41.59 41.59 41.59 143 -0.08(-0.19%)
Dec 16, 2016 41.67 41.67 41.67 41.67 235 +0.07(+0.17%)
Dec 14, 2016 41.60 41.60 41.60 0 +0.08(+0.19%)
Dec 13, 2016 41.58 41.81 41.52 41.52 768 +0.35(+0.86%)
Dec 12, 2016 41.21 41.27 41.17 41.17 899 +0.07(+0.17%)
Dec 08, 2016 41.10 41.10 41.10 58 +0.11(+0.27%)
Dec 07, 2016 40.54 41.00 40.54 40.99 3,793 +0.61(+1.51%)
Dec 06, 2016 40.51 40.51 40.32 40.38 893 +0.62(+1.55%)
Dec 02, 2016 39.76 39.76 39.76 26 -0.47(-1.16%)
Nov 28, 2016 40.23 40.23 40.23 12 -0.22(-0.54%)
Nov 23, 2016 40.45 40.45 40.45 25 +0.29(+0.72%)
Nov 22, 2016 40.17 40.17 40.16 40.16 607 +0.18(+0.45%)
Nov 21, 2016 39.98 39.98 39.98 39.98 124 +0.22(+0.55%)
Nov 17, 2016 39.76 39.76 39.76 3 +0.36(+0.91%)
Nov 16, 2016 38.84 39.41 38.84 39.40 11,036 -0.10(-0.25%)
Nov 15, 2016 39.50 39.50 39.50 39.50 202 +0.42(+1.08%)
Nov 14, 2016 39.22 39.29 39.04 39.08 1,743 -0.17(-0.44%)
Nov 11, 2016 39.25 39.25 39.25 39.25 105 +0.30(+0.77%)
Nov 10, 2016 38.95 38.95 38.95 38.95 637 -1.05(-2.62%)
Nov 08, 2016 40.00 40.00 40.00 59 +0.65(+1.65%)
Nov 04, 2016 39.35 39.35 39.35 4 -0.41(-1.03%)
Nov 02, 2016 39.76 39.76 39.76 11 -0.12(-0.31%)
Nov 01, 2016 39.88 39.88 39.88 39.88 1,003 -0.52(-1.29%)
Oct 27, 2016 40.41 40.41 40.41 34 -0.57(-1.40%)
Oct 26, 2016 40.80 40.95 40.80 40.98 944 +0.41(+1.01%)
Oct 25, 2016 40.57 40.57 40.57 40.57 369 -0.21(-0.51%)
Oct 24, 2016 40.66 40.78 40.66 40.78 510 +0.58(+1.43%)
Oct 21, 2016 40.20 40.20 40.20 40.20 141 -0.48(-1.17%)
Oct 19, 2016 40.68 40.68 40.68 40.68 1 +0.64(+1.61%)
Oct 17, 2016 40.08 40.04 40.04 40.04 34 -1.46(-3.53%)
Oct 10, 2016 41.50 41.50 41.50 41.50 400 +0.49(+1.19%)
Oct 06, 2016 41.03 41.01 41.01 41.01 200 -0.23(-0.55%)
Oct 05, 2016 41.24 41.24 41.24 41.24 167 +0.24(+0.58%)
Oct 03, 2016 41.00 41.00 41.00 41.00 46 +0.00(+0.00%)
Sep 30, 2016 41.00 41.00 41.00 41.00 108 +0.00(+0.00%)
Sep 29, 2016 41.00 41.00 41.00 41.00 1 +0.00(+0.00%)
Sep 28, 2016 41.00 41.00 41.00 41.00 33 +0.50(+1.24%)
Sep 27, 2016 40.50 40.50 40.50 40.50 182 -0.72(-1.75%)
Sep 22, 2016 41.15 41.22 41.22 41.22 185 +1.08(+2.70%)
Sep 20, 2016 40.14 40.14 40.14 40.14 1 +0.70(+1.76%)
Sep 14, 2016 39.46 39.44 39.44 39.44 50 -0.16(-0.40%)
Sep 13, 2016 39.60 39.60 39.60 39.60 100 -0.43(-1.07%)
Sep 12, 2016 39.69 40.03 39.69 40.03 220 -0.07(-0.17%)
Sep 09, 2016 40.49 40.49 40.10 40.10 203 -1.11(-2.69%)
Sep 07, 2016 41.14 41.21 41.21 41.21 1,300 +0.59(+1.46%)
Sep 02, 2016 40.62 40.62 40.62 40.62 38 +0.29(+0.71%)
Sep 01, 2016 40.33 40.33 40.33 40.33 190 +0.28(+0.71%)
Aug 31, 2016 40.05 40.05 40.05 40.05 101 -0.24(-0.59%)
Aug 29, 2016 40.29 40.29 40.29 40.29 67 +0.11(+0.28%)
Aug 26, 2016 40.30 40.30 40.14 40.18 1,991 -0.32(-0.79%)
Aug 23, 2016 40.50 40.50 40.50 40.50 200 -0.03(-0.07%)
Aug 19, 2016 40.43 40.53 40.53 40.53 15 +0.13(+0.31%)
Aug 16, 2016 40.42 40.40 40.40 40.40 150 -0.05(-0.11%)
Aug 15, 2016 40.45 40.45 40.45 40.45 773 +0.47(+1.16%)
Aug 12, 2016 40.16 40.16 39.98 39.98 288 -0.34(-0.84%)
Aug 09, 2016 40.08 40.32 40.32 40.32 30 +0.42(+1.05%)
Aug 08, 2016 39.97 39.97 39.91 39.91 571 +0.07(+0.17%)
Aug 05, 2016 39.65 39.84 39.65 39.84 1,179 +0.48(+1.21%)
Aug 04, 2016 39.36 39.36 39.36 39.36 230 +0.16(+0.41%)
Aug 03, 2016 39.20 39.20 39.20 39.20 295 +0.01(+0.03%)
Aug 02, 2016 39.19 39.19 39.19 39.19 199 -0.36(-0.90%)
Aug 01, 2016 40.70 40.70 39.55 39.55 1,319 +0.15(+0.37%)
Jul 29, 2016 39.40 39.40 39.40 39.40 368 +0.06(+0.15%)
Jul 28, 2016 39.50 39.50 39.34 39.34 309 -0.16(-0.40%)
Jul 27, 2016 39.50 39.50 39.50 39.50 190 +0.46(+1.19%)
Jul 25, 2016 39.00 39.04 39.04 39.04 1 +0.33(+0.84%)
Jul 21, 2016 39.10 38.71 38.71 38.71 31 -0.05(-0.14%)
Jul 18, 2016 38.61 38.76 38.76 38.76 300 +0.40(+1.04%)
Jul 14, 2016 38.62 38.36 38.36 38.36 1,300 +0.40(+1.06%)
Jul 12, 2016 38.10 37.96 37.96 37.96 9 +0.66(+1.77%)
Jul 08, 2016 37.30 37.30 37.30 37.30 167 +0.95(+2.63%)
Jul 07, 2016 36.66 36.66 36.34 36.34 510 -0.52(-1.42%)
Jul 01, 2016 36.87 36.87 36.87 36.87 138 -0.13(-0.35%)
Jun 30, 2016 37.00 37.00 37.00 37.00 151 +0.72(+1.98%)
Jun 29, 2016 36.24 36.28 36.24 36.28 200 +0.28(+0.79%)
Jun 28, 2016 36.16 36.16 35.95 36.00 1,113 +1.00(+2.86%)
Jun 27, 2016 35.00 35.00 35.00 35.00 706 -1.20(-3.31%)
Jun 24, 2016 36.20 36.20 36.20 36.20 960 -1.49(-3.95%)
Jun 23, 2016 37.69 37.69 37.69 37.69 165 -0.06(-0.16%)
Jun 21, 2016 37.66 37.75 37.75 37.75 70 +0.35(+0.94%)
Jun 20, 2016 37.40 37.40 37.40 37.40 328 +0.92(+2.53%)
Jun 17, 2016 36.48 36.48 36.48 36.48 125 -0.13(-0.36%)
Jun 16, 2016 36.59 36.73 36.59 36.61 673 -0.53(-1.43%)
Jun 15, 2016 36.72 37.15 36.72 37.14 815 +0.71(+1.96%)
Jun 14, 2016 36.57 36.62 36.43 36.43 1,522 -0.42(-1.15%)
Jun 13, 2016 36.96 36.96 36.85 36.85 300 -0.45(-1.20%)
Jun 10, 2016 37.03 37.30 37.03 37.30 280 -0.58(-1.54%)
Jun 09, 2016 37.88 37.88 37.88 37.88 155 -0.12(-0.32%)
Jun 08, 2016 37.93 38.00 37.59 38.00 1,105 +0.11(+0.29%)
Jun 07, 2016 37.63 37.89 37.54 37.89 1,083 +0.00(+0.00%)
Jun 06, 2016 37.58 37.89 37.50 37.89 3,251 +0.52(+1.39%)
Jun 03, 2016 37.40 37.50 37.33 37.37 2,311 +0.18(+0.48%)
Jun 02, 2016 37.00 37.23 36.94 37.19 3,724 +0.20(+0.53%)
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.