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, 2018 50.68 50.68 50.48 50.49 2,208 -0.51(-1.00%)
May 30, 2018 51.15 51.15 51.00 51.00 2,700 +0.45(+0.89%)
May 29, 2018 50.62 50.66 50.55 50.55 1,007 -0.52(-1.02%)
May 25, 2018 51.07 51.07 51.07 0 -0.04(-0.08%)
May 24, 2018 50.98 51.11 50.98 51.11 682 +0.15(+0.29%)
May 23, 2018 50.96 50.96 50.96 50.96 103 -0.06(-0.11%)
May 22, 2018 51.14 51.14 51.02 51.02 338 -0.12(-0.23%)
May 21, 2018 51.12 51.14 51.12 51.14 1,382 +0.40(+0.79%)
May 18, 2018 50.78 50.78 50.74 50.74 1,281 -0.29(-0.57%)
May 17, 2018 51.07 51.14 50.89 51.03 3,608 -0.30(-0.59%)
May 16, 2018 51.19 51.34 51.11 51.34 4,127 +0.17(+0.33%)
May 15, 2018 51.11 51.17 51.02 51.16 6,896 -0.38(-0.73%)
May 14, 2018 51.62 51.69 51.24 51.54 6,042 +0.30(+0.59%)
May 11, 2018 51.24 51.24 51.24 51.24 200 +0.21(+0.41%)
May 10, 2018 50.89 51.13 50.70 51.03 6,921 +0.37(+0.73%)
May 09, 2018 50.66 50.66 50.66 50.66 198 +0.07(+0.14%)
May 08, 2018 50.49 50.61 50.46 50.59 1,818 +0.01(+0.02%)
May 07, 2018 50.79 50.91 50.58 50.58 1,740 -0.09(-0.18%)
May 04, 2018 50.04 50.75 50.04 50.67 4,130 +0.41(+0.81%)
May 03, 2018 49.82 50.26 49.82 50.26 1,622 +0.23(+0.46%)
May 02, 2018 50.18 50.18 49.73 50.03 23,122 +0.31(+0.62%)
May 01, 2018 49.76 49.78 49.72 49.72 6,797 -0.26(-0.52%)
Apr 30, 2018 50.26 50.44 49.95 49.98 10,583 -0.47(-0.93%)
Apr 26, 2018 50.45 50.45 50.45 1 +0.41(+0.82%)
Apr 25, 2018 50.30 50.30 49.84 50.04 7,964 -0.23(-0.46%)
Apr 24, 2018 50.40 50.75 49.93 50.27 5,358 -0.14(-0.28%)
Apr 23, 2018 50.68 50.68 50.23 50.41 9,262 -0.42(-0.83%)
Apr 20, 2018 51.21 51.48 50.77 50.83 9,697 -0.34(-0.67%)
Apr 19, 2018 51.13 51.17 51.13 51.17 1,032 -1.22(-2.32%)
Apr 17, 2018 52.39 52.39 52.39 64 +0.30(+0.57%)
Apr 16, 2018 51.87 52.09 51.83 52.09 5,392 +0.04(+0.08%)
Apr 13, 2018 52.05 52.05 52.05 52.05 212 -0.30(-0.57%)
Apr 12, 2018 52.35 52.35 52.35 52.35 297 +0.16(+0.31%)
Apr 11, 2018 51.87 52.19 51.83 52.19 4,235 +0.11(+0.21%)
Apr 10, 2018 51.97 52.13 51.94 52.08 3,042 +0.51(+0.99%)
Apr 09, 2018 51.56 51.88 51.56 51.57 2,801 +0.22(+0.43%)
Apr 06, 2018 52.06 52.15 51.20 51.35 5,248 -0.72(-1.38%)
Apr 05, 2018 52.15 52.19 51.96 52.07 7,741 +0.43(+0.83%)
Apr 04, 2018 50.84 51.64 50.84 51.64 4,489 +0.01(+0.02%)
Apr 03, 2018 51.77 51.77 51.51 51.63 3,019 +0.09(+0.17%)
Apr 02, 2018 51.46 51.54 51.42 51.54 997 -1.00(-1.90%)
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%)
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.