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 (%)
Jun 30, 2023 70.74 70.74 70.41 70.62 9,214 +0.69(+0.98%)
Jun 29, 2023 69.90 69.94 69.42 69.93 18,286 +0.23(+0.32%)
Jun 28, 2023 69.37 69.85 69.31 69.71 11,999 -0.09(-0.13%)
Jun 27, 2023 69.02 69.80 69.02 69.80 9,663 +0.96(+1.39%)
Jun 26, 2023 68.68 69.12 68.68 68.84 18,664 +0.39(+0.57%)
Jun 23, 2023 68.48 68.76 68.43 68.45 7,655 -0.96(-1.38%)
Jun 22, 2023 69.46 69.59 69.26 69.41 7,830 -0.35(-0.50%)
Jun 21, 2023 70.08 70.08 69.65 69.76 5,496 -0.62(-0.88%)
Jun 20, 2023 70.99 71.04 70.14 70.38 32,963 -0.66(-0.93%)
Jun 16, 2023 71.46 71.57 71.02 71.04 720,861 -0.44(-0.62%)
Jun 15, 2023 70.88 71.63 70.88 71.48 9,103 +5.34(+8.07%)
May 08, 2023 66.08 66.29 66.00 66.14 7,697 +0.00(+0.00%)
May 05, 2023 65.73 66.30 65.63 66.14 7,700 +0.75(+1.15%)
May 04, 2023 65.29 65.55 65.29 65.39 9,228 -0.19(-0.28%)
May 03, 2023 65.72 66.02 65.45 65.57 12,249 +0.01(+0.01%)
May 02, 2023 66.11 66.11 65.33 65.56 103,016 -0.96(-1.44%)
May 01, 2023 66.34 66.65 66.32 66.52 10,835 +0.18(+0.27%)
Apr 28, 2023 65.80 66.35 65.80 66.35 6,634 +0.45(+0.68%)
Apr 27, 2023 65.26 65.95 65.26 65.90 16,354 +0.65(+0.99%)
Apr 26, 2023 65.24 65.57 65.08 65.25 13,722 +0.40(+0.62%)
Apr 25, 2023 65.52 65.52 64.85 64.85 26,771 -1.10(-1.67%)
Apr 24, 2023 65.98 66.22 65.73 65.95 127,921 -0.21(-0.31%)
Apr 21, 2023 66.11 66.20 65.83 66.16 7,940 -0.21(-0.31%)
Apr 20, 2023 66.39 66.62 66.23 66.37 61,263 -0.34(-0.51%)
Apr 19, 2023 67.03 67.03 66.71 66.71 21,795 -0.82(-1.22%)
Apr 18, 2023 67.78 67.78 67.36 67.53 12,842 +0.14(+0.20%)
Apr 17, 2023 67.46 67.63 67.13 67.39 33,397 -0.17(-0.25%)
Apr 14, 2023 67.83 68.07 67.13 67.56 40,747 -0.28(-0.42%)
Apr 13, 2023 67.45 67.97 67.45 67.84 14,369 +0.51(+0.75%)
Apr 12, 2023 67.94 67.94 67.28 67.33 25,235 -0.17(-0.25%)
Apr 11, 2023 67.61 67.70 67.38 67.50 34,140 +0.00(+0.00%)
Apr 10, 2023 67.02 67.50 66.63 67.50 14,406 +0.31(+0.47%)
Apr 06, 2023 66.98 67.39 66.98 67.19 37,488 -0.13(-0.19%)
Apr 05, 2023 67.51 67.51 67.08 67.31 7,495 -0.35(-0.52%)
Apr 04, 2023 67.98 67.98 67.56 67.67 8,999 -0.21(-0.30%)
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.