Indicators

Nasdaq Smartphone Index Fund (NQ: NXTG )

79.19 -0.18 (-0.23%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.86	49.58	48.69	49.42	81,890	+0.75(+1.53%)
May 28, 2020	49.05	49.35	48.53	48.67	59,968	-0.11(-0.22%)
May 27, 2020	48.75	48.83	47.84	48.78	106,622	+0.53(+1.10%)
May 26, 2020	48.81	48.81	48.21	48.25	71,162	+0.62(+1.31%)
May 22, 2020	47.79	47.79	47.01	47.63	74,670	-0.04(-0.08%)
May 21, 2020	48.33	48.33	47.56	47.67	211,061	-0.74(-1.52%)
May 20, 2020	48.26	48.71	48.09	48.40	77,219	+0.91(+1.93%)
May 19, 2020	48.05	48.10	47.49	47.49	59,092	-0.39(-0.81%)
May 18, 2020	47.56	48.01	47.28	47.88	68,550	+1.47(+3.16%)
May 15, 2020	46.40	46.60	46.10	46.41	47,194	-0.35(-0.75%)
May 14, 2020	46.26	46.77	45.75	46.77	76,067	+0.05(+0.10%)
May 13, 2020	47.64	47.80	46.41	46.72	366,436	-0.70(-1.47%)
May 12, 2020	48.31	48.46	47.35	47.41	617,739	-0.68(-1.41%)
May 11, 2020	47.84	48.34	47.80	48.09	597,334	+0.00(+0.00%)
May 08, 2020	47.88	48.17	47.62	48.09	33,079	+0.91(+1.93%)
May 07, 2020	47.65	47.65	47.05	47.18	45,448	+0.22(+0.47%)
May 06, 2020	47.24	47.31	46.86	46.96	53,605	+0.03(+0.06%)
May 05, 2020	46.74	47.29	46.74	46.93	62,275	+0.52(+1.12%)
May 04, 2020	46.11	46.41	45.94	46.41	45,968	+0.30(+0.64%)

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.