FinData: Historical Data for NASDAQ, NXTG - Nasdaq Smartphone Index Fund FT

Friday, 03 May 2024

Nasdaq Smartphone Index Fund FT

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	55.52	55.64	54.30	54.30	19,800
13/10/22	53.16	55.57	53.16	55.40	108,300
12/10/22	54.65	54.76	54.36	54.40	30,600
11/10/22	54.84	55.31	54.43	54.63	32,700
10/10/22	56.13	56.13	55.12	55.49	32,700
07/10/22	56.97	56.97	55.96	56.02	18,200
06/10/22	58.16	58.52	57.66	57.71	15,100
05/10/22	57.95	58.74	57.68	58.54	33,800
04/10/22	57.84	58.82	57.84	58.72	16,800
03/10/22	56.21	57.16	56.06	56.94	21,800
30/09/22	56.04	56.49	55.55	55.67	23,800
29/09/22	56.24	56.33	55.61	55.97	30,700
28/09/22	56.35	57.56	56.35	57.51	21,700
26/09/22	57.07	57.64	56.59	56.72	26,000
23/09/22	57.67	57.67	56.96	57.39	53,400
22/09/22	59.47	59.47	58.83	59.07	41,700
21/09/22	60.25	60.84	59.48	59.48	18,700
20/09/22	60.34	60.56	59.92	60.23	39,300
19/09/22	60.32	61.03	60.32	60.92	31,900
16/09/22	60.25	61.06	60.16	60.82	222,600
15/09/22	61.53	61.88	61.04	61.12	22,800
14/09/22	61.59	62.09	61.53	61.83	23,800
13/09/22	62.82	63.17	61.60	61.65	16,900
12/09/22	63.64	64.26	63.64	64.16	22,200
09/09/22	63.16	63.74	63.16	63.59	28,500
08/09/22	61.75	62.55	61.74	62.49	18,700
07/09/22	61.46	62.44	61.46	62.33	23,600
06/09/22	62.17	62.17	61.17	61.63	37,700
02/09/22	63.24	63.51	62.08	62.26	28,100
01/09/22	62.91	62.98	62.26	62.98	80,600
31/08/22	64.28	64.39	63.63	63.78	51,500
30/08/22	64.67	64.71	63.62	63.87	28,400
29/08/22	64.28	64.61	64.16	64.23	20,600
26/08/22	66.76	66.76	64.75	64.82	17,300
25/08/22	65.92	66.86	65.92	66.84	28,900
24/08/22	65.52	65.96	65.41	65.72	16,300
23/08/22	65.60	66.45	65.60	65.86	15,500
22/08/22	66.46	66.64	65.98	66.08	21,000
19/08/22	67.59	67.70	67.35	67.41	21,300
18/08/22	68.01	68.39	68.01	68.25	19,900
17/08/22	67.87	68.16	67.47	67.91	23,000
16/08/22	68.30	68.77	68.19	68.50	38,900
15/08/22	68.18	68.77	68.18	68.72	28,500

Global Indices

No news available...

Currencies