Skip to main content

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

46.53 +0.36 (+0.78%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.76 37.90 37.18 37.80 90,151 +0.19(+0.51%)
Dec 28, 2018 37.26 38.05 37.22 37.61 281,280 +0.45(+1.20%)
Dec 27, 2018 36.76 37.22 36.14 37.16 138,065 -0.24(-0.63%)
Dec 26, 2018 36.11 37.40 35.81 37.40 126,450 +1.38(+3.82%)
Dec 24, 2018 36.25 36.68 35.98 36.02 108,044 -0.59(-1.61%)
Dec 21, 2018 37.18 37.50 36.55 36.61 180,302 -0.35(-0.95%)
Dec 20, 2018 36.90 37.26 36.68 36.96 121,135 -0.06(-0.17%)
Dec 19, 2018 38.42 38.46 36.88 37.02 183,064 -1.22(-3.19%)
Dec 18, 2018 38.78 39.28 38.17 38.24 98,297 -0.47(-1.22%)
Dec 17, 2018 38.76 39.54 38.61 38.71 71,998 -0.27(-0.69%)
Dec 14, 2018 39.35 39.91 38.94 38.98 183,809 -0.64(-1.63%)
Dec 13, 2018 40.52 40.55 39.58 39.62 80,282 -1.05(-2.59%)
Dec 12, 2018 40.26 41.06 40.17 40.68 72,091 +0.65(+1.63%)
Dec 11, 2018 40.56 40.85 39.88 40.02 66,114 -0.30(-0.73%)
Dec 10, 2018 40.86 40.86 39.89 40.32 92,614 -0.60(-1.47%)
Dec 07, 2018 41.16 41.62 40.63 40.92 56,406 -0.15(-0.37%)
Dec 06, 2018 40.57 41.07 40.31 41.07 158,263 -0.15(-0.35%)
Dec 04, 2018 43.47 43.53 41.18 41.22 146,013 -2.56(-5.85%)
Dec 03, 2018 44.09 44.25 43.21 43.78 68,192 -0.08(-0.18%)
Nov 30, 2018 43.15 43.89 43.15 43.85 29,409 +0.57(+1.33%)
Nov 29, 2018 43.19 43.52 42.98 43.28 173,401 -0.23(-0.52%)
Nov 28, 2018 43.07 43.58 42.49 43.51 21,474 +0.58(+1.36%)
Nov 27, 2018 43.02 43.20 42.79 42.92 19,856 -0.30(-0.68%)
Nov 26, 2018 43.03 43.58 42.82 43.22 17,829 +0.55(+1.29%)
Nov 23, 2018 42.37 42.95 42.31 42.67 5,514 +0.08(+0.18%)
Nov 21, 2018 42.59 42.59 42.59 0 +0.17(+0.39%)
Nov 20, 2018 42.76 43.15 42.33 42.43 56,883 -0.69(-1.59%)
Nov 19, 2018 43.32 43.74 42.89 43.11 32,166 -0.16(-0.36%)
Nov 16, 2018 43.00 43.38 42.82 43.27 23,091 +0.08(+0.18%)
Nov 15, 2018 41.97 43.25 41.97 43.19 50,461 +0.86(+2.04%)
Nov 14, 2018 43.39 43.48 41.97 42.33 68,380 -0.79(-1.84%)
Nov 13, 2018 43.00 43.72 42.85 43.12 94,247 +0.20(+0.47%)
Nov 12, 2018 43.27 43.50 42.92 42.92 16,824 -0.36(-0.82%)
Nov 09, 2018 43.43 43.71 43.04 43.28 43,539 -0.41(-0.94%)
Nov 08, 2018 43.26 43.82 43.20 43.69 93,763 +0.27(+0.62%)
Nov 07, 2018 43.44 43.45 42.78 43.42 106,849 +0.14(+0.32%)
Nov 06, 2018 42.93 43.39 42.77 43.28 80,608 +0.34(+0.79%)
Nov 05, 2018 42.78 43.11 42.71 42.94 22,765 +0.04(+0.10%)
Nov 02, 2018 42.69 43.11 42.53 42.90 48,709 +0.28(+0.65%)
Nov 01, 2018 42.26 42.80 42.26 42.62 26,005 +0.40(+0.95%)
Oct 31, 2018 42.35 42.73 42.19 42.22 44,596 +0.11(+0.27%)
Oct 30, 2018 41.70 42.15 41.58 42.10 44,674 +0.43(+1.02%)
Oct 29, 2018 41.54 42.12 41.23 41.68 60,228 +0.74(+1.81%)
Oct 26, 2018 40.64 41.24 40.26 40.94 133,262 -0.14(-0.34%)
Oct 25, 2018 40.02 41.31 40.02 41.08 81,324 +1.26(+3.17%)
Oct 24, 2018 41.47 41.63 39.82 39.82 136,329 -1.81(-4.35%)
Oct 23, 2018 41.02 41.91 41.02 41.63 101,492 -0.12(-0.29%)
Oct 22, 2018 42.98 42.98 41.56 41.75 75,304 -1.03(-2.40%)
Oct 19, 2018 43.29 43.51 42.74 42.77 91,445 -0.77(-1.76%)
Oct 18, 2018 44.55 44.55 43.54 43.54 111,983 -0.87(-1.96%)
Oct 17, 2018 44.19 44.66 43.58 44.41 138,488 +0.11(+0.26%)
Oct 16, 2018 44.10 44.38 43.53 44.30 379,731 +0.28(+0.63%)
Oct 15, 2018 43.52 44.25 43.52 44.02 56,397 +0.35(+0.80%)
Oct 12, 2018 45.36 45.36 42.77 43.67 276,978 -1.07(-2.39%)
Oct 11, 2018 45.81 46.10 44.72 44.74 63,260 -1.38(-2.98%)
Oct 10, 2018 46.57 47.02 46.10 46.12 148,013 -0.63(-1.34%)
Oct 09, 2018 46.77 46.89 46.56 46.75 30,734 -0.03(-0.07%)
Oct 08, 2018 46.13 46.84 46.13 46.78 33,978 +0.40(+0.86%)
Oct 05, 2018 46.91 46.91 46.18 46.38 36,417 -0.35(-0.75%)
Oct 04, 2018 46.82 47.28 46.51 46.73 33,757 -0.04(-0.09%)
Oct 03, 2018 45.86 46.84 45.75 46.77 37,869 +1.18(+2.58%)
Oct 02, 2018 45.67 46.01 45.44 45.59 57,921 -0.29(-0.63%)
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.