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 (%)
Jul 31, 2023 71.40 71.67 71.40 71.48 9,647 -0.07(-0.10%)
Jul 28, 2023 71.85 71.85 71.46 71.55 16,135 +0.30(+0.41%)
Jul 27, 2023 71.90 71.96 71.11 71.25 25,855 -0.23(-0.32%)
Jul 26, 2023 71.25 71.57 71.19 71.48 15,450 +0.06(+0.08%)
Jul 25, 2023 71.33 71.65 71.33 71.42 12,516 +0.14(+0.19%)
Jul 24, 2023 71.07 71.35 71.04 71.28 13,448 +0.32(+0.46%)
Jul 21, 2023 71.25 71.25 70.94 70.96 12,574 +0.01(+0.01%)
Jul 20, 2023 71.42 71.42 70.80 70.95 14,071 -1.16(-1.61%)
Jul 19, 2023 72.24 72.31 71.89 72.11 16,320 +0.14(+0.19%)
Jul 18, 2023 71.82 72.04 71.67 71.97 24,882 +0.03(+0.04%)
Jul 17, 2023 71.53 72.07 71.53 71.94 33,592 +0.27(+0.37%)
Jul 14, 2023 71.98 72.09 71.59 71.68 51,706 -0.61(-0.84%)
Jul 13, 2023 71.80 72.29 71.80 72.29 28,275 +0.92(+1.28%)
Jul 12, 2023 71.22 71.43 70.99 71.37 30,363 +0.97(+1.38%)
Jul 11, 2023 70.12 70.48 69.88 70.40 11,908 +0.53(+0.76%)
Jul 10, 2023 69.47 69.92 69.47 69.86 11,543 +0.05(+0.07%)
Jul 07, 2023 69.41 70.17 69.41 69.82 18,750 +0.33(+0.48%)
Jul 06, 2023 69.62 69.62 69.25 69.48 9,465 -0.79(-1.12%)
Jul 05, 2023 70.43 70.59 70.27 70.27 15,126 -0.46(-0.65%)
Jul 03, 2023 70.53 70.93 70.53 70.73 7,268 +0.11(+0.15%)
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 +0.26(+0.37%)
Jun 14, 2023 70.91 71.30 69.94 71.21 8,378 +0.47(+0.66%)
Jun 13, 2023 70.55 71.11 70.44 70.75 16,724 +0.74(+1.06%)
Jun 12, 2023 69.35 70.05 69.35 70.00 16,255 +0.84(+1.22%)
Jun 09, 2023 69.42 69.54 69.16 69.16 8,203 -0.04(-0.06%)
Jun 08, 2023 68.58 69.20 68.58 69.20 16,723 +0.51(+0.74%)
Jun 07, 2023 68.79 69.19 68.53 68.69 9,652 -0.07(-0.10%)
Jun 06, 2023 68.47 68.92 68.35 68.76 6,414 +0.18(+0.26%)
Jun 05, 2023 68.79 68.82 68.37 68.58 10,052 -0.38(-0.55%)
Jun 02, 2023 68.91 69.15 68.77 68.97 13,277 +0.14(+0.20%)
Jun 01, 2023 68.01 68.92 68.01 68.83 15,945 +1.06(+1.56%)
May 31, 2023 67.88 68.21 67.65 67.77 7,061 -0.71(-1.04%)
May 30, 2023 68.89 69.06 68.27 68.49 9,422 +0.05(+0.07%)
May 26, 2023 67.02 68.52 67.02 68.44 23,877 +1.77(+2.65%)
May 25, 2023 66.39 66.67 66.09 66.67 7,109 +1.10(+1.68%)
May 24, 2023 65.89 65.89 65.41 65.56 8,617 -0.73(-1.11%)
May 23, 2023 66.61 66.85 66.27 66.30 17,980 -0.77(-1.15%)
May 22, 2023 66.69 67.24 66.69 67.07 8,524 +0.28(+0.42%)
May 19, 2023 66.63 66.88 66.63 66.79 17,558 +0.16(+0.23%)
May 18, 2023 66.06 66.68 66.06 66.63 15,653 +0.34(+0.52%)
May 17, 2023 65.94 66.30 65.69 66.29 17,577 +0.78(+1.19%)
May 16, 2023 65.81 66.07 65.51 65.51 8,506 -0.66(-0.99%)
May 15, 2023 65.69 66.16 65.49 66.16 9,864 +0.78(+1.20%)
May 12, 2023 65.49 65.49 65.08 65.38 11,652 -0.15(-0.23%)
May 11, 2023 65.67 65.67 65.18 65.52 12,850 -0.40(-0.61%)
May 10, 2023 65.98 66.05 65.59 65.93 12,414 +0.18(+0.27%)
May 09, 2023 65.63 65.83 65.63 65.75 5,436 -0.39(-0.59%)
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%)
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.