Skip to main content

Nasdaq Aba Community Bank Index Fund FT (NQ: QABA )

46.54 +0.37 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.70 17.78 17.70 17.78 1,253 -0.05(-0.27%)
Oct 28, 2010 18.00 18.00 17.75 17.83 823 -0.06(-0.36%)
Oct 27, 2010 17.86 17.97 17.80 17.89 40,303 -0.11(-0.59%)
Oct 25, 2010 18.07 18.07 18.00 18.00 5,221 -0.08(-0.45%)
Oct 22, 2010 17.98 18.08 17.97 18.08 1,547 +0.02(+0.09%)
Oct 21, 2010 18.32 18.32 17.96 18.06 1,012 -0.17(-0.93%)
Oct 20, 2010 18.12 18.23 18.12 18.23 2,303 +0.11(+0.63%)
Oct 19, 2010 18.18 18.50 18.11 18.12 3,241 -0.24(-1.28%)
Oct 18, 2010 17.96 18.35 17.96 18.35 3,315 +0.30(+1.66%)
Oct 15, 2010 18.31 18.31 18.05 18.05 3,445 -0.08(-0.45%)
Oct 14, 2010 18.38 18.38 18.13 18.13 948 -0.36(-1.97%)
Oct 13, 2010 18.13 18.54 18.13 18.50 4,130 +0.36(+2.01%)
Oct 12, 2010 18.13 18.13 18.13 18.13 602 +0.03(+0.18%)
Oct 11, 2010 18.13 18.17 18.10 18.10 1,237 -0.16(-0.90%)
Oct 08, 2010 17.99 18.27 17.99 18.27 2,373 +0.10(+0.54%)
Oct 07, 2010 18.17 18.17 18.17 18.17 246 +0.04(+0.22%)
Oct 06, 2010 18.17 18.22 18.13 18.13 26,757 -0.06(-0.31%)
Oct 05, 2010 17.84 18.18 17.84 18.18 4,232 +0.49(+2.75%)
Oct 04, 2010 17.83 17.83 17.64 17.70 2,396 -0.23(-1.27%)
Oct 01, 2010 17.98 17.98 17.79 17.92 1,028 +0.02(+0.14%)
Sep 30, 2010 17.90 18.01 17.90 17.90 2,062 +0.15(+0.86%)
Sep 29, 2010 17.62 17.78 17.62 17.75 2,589 +0.03(+0.15%)
Sep 28, 2010 17.42 17.74 17.41 17.72 45,318 +0.10(+0.55%)
Sep 27, 2010 17.62 17.62 17.62 17.62 331 -0.15(-0.82%)
Sep 24, 2010 17.20 17.77 17.20 17.77 7,993 +0.52(+3.01%)
Sep 23, 2010 17.23 17.59 17.23 17.25 8,819 -0.18(-1.02%)
Sep 22, 2010 17.79 17.79 17.43 17.43 5,643 -0.41(-2.32%)
Sep 21, 2010 17.98 18.08 17.84 17.84 889 -0.20(-1.12%)
Sep 20, 2010 17.43 18.05 17.43 18.05 7,930 +0.53(+3.01%)
Sep 17, 2010 17.53 17.55 17.18 17.52 2,537 -0.19(-1.05%)
Sep 15, 2010 17.69 17.70 17.69 17.70 250 +0.03(+0.18%)
Sep 14, 2010 17.73 17.77 17.67 17.67 1,606 -0.17(-0.96%)
Sep 13, 2010 17.83 17.84 17.70 17.84 2,996 +0.44(+2.52%)
Sep 10, 2010 17.50 17.50 17.40 17.40 1,168 +0.07(+0.40%)
Sep 09, 2010 17.58 17.58 17.34 17.34 3,610 -0.03(-0.16%)
Sep 08, 2010 17.32 17.48 17.32 17.36 2,235 +0.19(+1.09%)
Sep 07, 2010 17.34 17.36 17.18 17.18 27,477 -0.46(-2.62%)
Sep 03, 2010 17.43 17.65 17.43 17.64 1,314 +0.33(+1.92%)
Sep 02, 2010 17.17 17.31 17.17 17.31 2,110 +0.11(+0.66%)
Sep 01, 2010 16.79 17.19 16.79 17.19 854 +0.52(+3.11%)
Aug 31, 2010 16.74 16.74 16.67 16.67 551 +0.06(+0.34%)
Aug 30, 2010 16.65 16.65 16.62 16.62 344 -0.37(-2.20%)
Aug 27, 2010 16.78 16.99 16.78 16.99 2,401 +0.31(+1.85%)
Aug 26, 2010 16.89 16.89 16.68 16.68 3,951 -0.12(-0.69%)
Aug 25, 2010 16.71 16.80 16.56 16.80 4,104 -0.01(-0.09%)
Aug 24, 2010 16.72 16.84 16.68 16.81 2,342 -0.11(-0.67%)
Aug 23, 2010 17.18 17.18 16.90 16.93 40,890 -0.21(-1.24%)
Aug 20, 2010 17.12 17.14 17.11 17.14 1,255 -0.11(-0.65%)
Aug 19, 2010 17.32 17.32 17.25 17.25 2,912 -0.39(-2.21%)
Aug 18, 2010 17.64 17.64 17.64 17.64 123 -0.02(-0.12%)
Aug 17, 2010 17.67 17.74 17.66 17.66 3,390 +0.24(+1.38%)
Aug 16, 2010 17.30 17.48 17.30 17.42 12,820 +0.02(+0.14%)
Aug 13, 2010 17.46 17.47 17.37 17.40 3,553 -0.11(-0.60%)
Aug 12, 2010 17.59 17.59 17.50 17.50 543 -0.19(-1.07%)
Aug 11, 2010 18.28 18.28 17.69 17.69 5,351 -0.78(-4.24%)
Aug 10, 2010 18.52 18.56 18.46 18.48 2,519 -0.18(-0.96%)
Aug 09, 2010 18.49 18.73 18.48 18.65 4,355 +0.17(+0.92%)
Aug 06, 2010 18.53 18.53 18.27 18.48 2,940 -0.24(-1.30%)
Aug 05, 2010 19.05 19.05 18.71 18.73 2,589 -0.36(-1.87%)
Aug 04, 2010 19.11 19.19 19.08 19.08 1,240 -0.07(-0.38%)
Aug 03, 2010 19.38 19.38 19.16 19.16 1,786 -0.04(-0.21%)
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.