ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
SmartX NASDAQ Quality Dividend Total Return

SmartX NASDAQ Quality Dividend Total Return (NQSXYT)

2,188.93
-4.49
(-0.20%)
Closed June 26 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17193492002188.9343-4.49-0.202197.54742201.46652185.52040
17192628002193.42098.270.382184.13312198.79442182.96270
17190036002185.1502-15.83-0.722192.26172193.54422181.63550
17189172002200.97994.570.212195.30872201.6192194.28260
17187444002196.41199.130.422193.93642201.23042189.69660
17186580002187.27978.280.382182.58992188.90472174.13520
17183988002178.9964-23.7-1.082197.03942197.54522169.39560
17183124002202.6922-7.04-0.322212.62482213.82212194.14020
17182260002209.734935.041.612175.3472218.79742173.86380
17181396002174.6909-9.03-0.412180.08462180.73542165.84080
17180532002183.72322.020.092175.27412184.68962168.93630
17177940002181.7055-3.2-0.152197.81662198.31542178.52740
17177076002184.9035-1.51-0.072190.95892192.34762182.3920
17176212002186.417210.10.462173.36542188.2682172.57930
17175348002176.3207-2.66-0.122182.3292184.83182175.83410
17174484002178.97945.940.272184.69362191.66462173.28750
17171892002173.041313.730.642162.00272173.18952159.09040
17171028002159.307412.580.592146.44952160.872145.4570
17170164002146.7279-37.89-1.732169.71432170.94542144.82280
17169300002184.6151-12.18-0.552205.83762206.25212181.80560
17165844002196.7981-1.29-0.062185.37472197.32842184.52320
17164980002198.091-12.02-0.542212.3372216.0582194.78140
17164116002210.1084-13.19-0.592216.06382216.43282206.33270
17163252002223.2941-8.16-0.372225.17352226.87432219.83840
17162388002231.459-0.12-0.012234.28992236.69072230.17780
17159796002231.58360.220.012227.86842232.25032224.53230
17158932002231.3619-10.75-0.482241.38232241.71332229.99880
17158068002242.110915.720.712232.56722246.0852230.27920
17157204002226.388713.290.602215.00982227.91142212.9810
17156340002213.0973-3.75-0.172217.82042222.78962211.80020
17153748002216.84826.430.292213.90232218.51892212.52220
17152884002210.418312.810.582197.26152211.98322194.6260
17152020002197.6076-4.52-0.212191.67582197.60762190.5980
17151156002202.128413.620.622197.44882207.6272194.26320
17150292002188.50618.780.402180.43232189.64332178.53820
17147700002179.728524.541.142164.37372192.34812164.29940
17146836002155.18518.110.852142.69442162.56362141.09850
17145972002137.07032.190.102133.91072153.81582131.52070
17145108002134.8766-17.31-0.802155.87752156.86932132.21380
17144244002152.194.120.192156.06672158.3962151.2470
17141652002148.07412.70.592143.19812154.54932141.2550
17140788002135.3786-30.45-1.412151.94142155.08742120.80060
17139924002165.824912.990.602167.18342170.82922156.61720
17139060002152.833518.820.882135.73152159.60112135.11250
17138196002134.015611.810.562131.18542140.89792127.96360
17135604002122.2044-4.38-0.212110.58952122.25742108.48780
17134740002126.58183.820.182127.86832134.40872123.27510
17133876002122.7638-13.14-0.622129.73492138.11872122.70980
17133012002135.9074-17.17-0.802137.08992141.89752131.49170
17132148002153.0741-20.63-0.952161.80352175.24072149.34360
17129556002173.7035-16.05-0.732194.32132195.58132169.71590
17128692002189.7581-4.61-0.212194.27072197.09422181.85380
17127828002194.3635-39.32-1.762235.54432237.41372186.84850
17126964002233.68187.90.362228.09362236.87562224.05420
17126100002225.77881.80.082221.26172231.0532219.83830
17123508002223.9799-8.7-0.392218.6142226.98292214.73940
17122644002232.6828-1.84-0.082237.52542249.42182230.26880
17121780002234.5258-2.05-0.092229.65082239.22082225.1290
17120916002236.573-25.37-1.122257.08092260.8062232.29110
17120052002261.9406-13.63-0.602280.34762280.55912260.67220
17116596002275.5682-7.22-0.322270.95192276.3142267.32760
17115732002282.7908200.882264.65772283.00032258.43120
17114868002262.7882.660.122266.33492271.2842262.05810