Skip to main content

Nasdaq Smartphone Index Fund (NQ: NXTG )

85.28 -0.32 (-0.37%)
Official Closing Price Updated: 4:15 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 85.65 85.65 85.02 85.28 22,988 -0.32(-0.37%)
Nov 26, 2024 85.62 85.62 85.21 85.60 5,973 +0.04(+0.05%)
Nov 25, 2024 85.45 85.72 85.45 85.56 9,258 +0.41(+0.48%)
Nov 22, 2024 84.50 85.15 84.50 85.15 7,153 +0.65(+0.77%)
Nov 21, 2024 84.00 84.56 83.77 84.50 8,622 +0.42(+0.50%)
Nov 20, 2024 83.42 84.08 83.38 84.08 2,997 +0.16(+0.19%)
Nov 19, 2024 83.58 84.06 83.42 83.92 8,046 +0.08(+0.10%)
Nov 18, 2024 83.31 84.00 83.31 83.84 1,771 +0.63(+0.76%)
Nov 15, 2024 83.65 83.73 83.15 83.21 5,814 -0.78(-0.93%)
Nov 14, 2024 84.34 84.48 83.99 83.99 8,124 -0.28(-0.33%)
Nov 13, 2024 84.67 84.71 84.27 84.27 11,068 -0.36(-0.43%)
Nov 12, 2024 85.10 85.11 84.39 84.63 2,448 -1.35(-1.57%)
Nov 11, 2024 86.25 86.25 85.57 85.98 5,459 -0.33(-0.38%)
Nov 08, 2024 86.41 86.41 85.99 86.31 6,835 -0.10(-0.12%)
Nov 07, 2024 86.03 86.59 86.03 86.41 5,854 +0.74(+0.86%)
Nov 06, 2024 85.29 85.67 85.04 85.67 4,336 +0.07(+0.08%)
Nov 05, 2024 84.79 85.64 84.79 85.60 12,398 +0.78(+0.92%)
Nov 04, 2024 85.23 85.23 84.74 84.82 2,475 +0.13(+0.15%)
Nov 01, 2024 84.85 85.27 84.69 84.69 2,984 +0.09(+0.11%)
Oct 31, 2024 85.11 85.11 84.41 84.60 11,794 -1.03(-1.20%)
Oct 30, 2024 86.17 86.24 85.63 85.63 9,261 -1.46(-1.68%)
Oct 29, 2024 86.88 87.30 86.81 87.09 5,346 +0.02(+0.02%)
Oct 28, 2024 86.87 87.22 86.87 87.07 2,059 +0.50(+0.58%)
Oct 25, 2024 86.89 87.40 86.57 86.57 7,697 +0.01(+0.01%)
Oct 24, 2024 86.79 86.79 86.27 86.56 9,475 +0.04(+0.05%)
Oct 23, 2024 86.50 86.70 86.05 86.52 6,218 -0.34(-0.39%)
Oct 22, 2024 86.82 86.99 86.68 86.86 4,928 -0.64(-0.73%)
Oct 21, 2024 87.67 87.71 87.13 87.50 6,079 -0.80(-0.91%)
Oct 18, 2024 88.05 88.30 87.95 88.30 4,781 +0.38(+0.43%)
Oct 17, 2024 88.22 88.22 87.63 87.92 6,219 +0.37(+0.42%)
Oct 16, 2024 87.42 87.72 87.35 87.55 6,668 +0.59(+0.68%)
Oct 15, 2024 88.05 88.05 86.96 86.96 5,619 -0.71(-0.81%)
Oct 14, 2024 87.36 87.94 87.36 87.67 6,308 +0.36(+0.41%)
Oct 11, 2024 86.65 87.33 86.65 87.31 5,299 +0.34(+0.39%)
Oct 10, 2024 86.78 86.97 86.66 86.97 4,136 -0.38(-0.44%)
Oct 09, 2024 86.62 87.39 86.62 87.35 4,125 +0.45(+0.52%)
Oct 08, 2024 86.59 87.00 86.59 86.90 5,191 -0.40(-0.46%)
Oct 07, 2024 87.24 87.52 87.00 87.30 5,162 -0.01(-0.01%)
Oct 04, 2024 87.05 87.31 86.78 87.31 5,059 +0.71(+0.82%)
Oct 03, 2024 86.45 86.87 86.41 86.60 7,547 -0.73(-0.84%)
Oct 02, 2024 86.83 87.33 86.83 87.33 1,893 +0.32(+0.37%)
Oct 01, 2024 87.68 87.68 86.70 87.01 1,567 -0.33(-0.38%)
Sep 30, 2024 87.53 87.66 87.00 87.34 8,047 -0.67(-0.77%)
Sep 27, 2024 88.53 88.53 87.97 88.02 3,621 -0.67(-0.75%)
Sep 26, 2024 88.84 88.84 88.39 88.68 5,939 +1.45(+1.66%)
Sep 25, 2024 87.30 87.34 87.02 87.23 2,771 -0.35(-0.40%)
Sep 24, 2024 87.24 87.73 87.09 87.58 10,845 +0.90(+1.03%)
Sep 23, 2024 86.65 86.80 86.50 86.68 2,727 +0.52(+0.60%)
Sep 20, 2024 86.19 86.28 85.87 86.16 7,090 -0.23(-0.26%)
Sep 19, 2024 85.96 86.77 85.96 86.39 4,331 +1.29(+1.52%)
Sep 18, 2024 85.43 85.62 85.10 85.10 5,316 -0.52(-0.60%)
Sep 17, 2024 86.16 86.17 85.49 85.62 4,832 -0.24(-0.28%)
Sep 16, 2024 85.66 85.86 85.39 85.86 5,617 +0.27(+0.31%)
Sep 13, 2024 85.20 85.71 85.20 85.59 3,120 +0.63(+0.74%)
Sep 12, 2024 84.38 85.10 84.38 84.96 2,444 +0.30(+0.35%)
Sep 11, 2024 83.69 84.66 83.32 84.66 2,844 +1.15(+1.38%)
Sep 10, 2024 83.30 83.60 82.87 83.51 7,053 -0.02(-0.02%)
Sep 09, 2024 83.03 83.53 83.03 83.53 4,642 +0.92(+1.11%)
Sep 06, 2024 83.55 83.55 82.31 82.61 14,481 -1.77(-2.10%)
Sep 05, 2024 84.02 84.52 84.02 84.38 3,391 +0.34(+0.41%)
Sep 04, 2024 83.56 84.28 83.56 84.04 2,515 +0.15(+0.18%)
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.