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 (%)
Feb 28, 2014 29.04 29.42 29.04 29.18 13,007 +0.32(+1.10%)
Feb 27, 2014 28.74 28.87 28.63 28.86 7,987 +0.24(+0.83%)
Feb 26, 2014 28.46 28.77 28.38 28.62 10,809 +0.31(+1.08%)
Feb 25, 2014 28.56 28.56 28.29 28.31 17,235 -0.23(-0.79%)
Feb 24, 2014 28.56 28.62 28.09 28.54 78,857 +0.45(+1.61%)
Feb 21, 2014 28.07 28.13 28.01 28.09 30,030 +0.17(+0.60%)
Feb 20, 2014 27.92 27.98 27.75 27.92 67,297 +0.06(+0.21%)
Feb 19, 2014 28.57 28.57 27.76 27.86 11,841 -0.77(-2.70%)
Feb 18, 2014 28.56 28.71 28.31 28.63 11,723 +0.32(+1.14%)
Feb 14, 2014 28.31 28.31 28.31 28.31 10,660 +0.07(+0.26%)
Feb 13, 2014 27.83 28.24 27.83 28.24 12,575 +0.19(+0.68%)
Feb 12, 2014 28.33 28.44 28.04 28.05 16,704 -0.03(-0.10%)
Feb 11, 2014 27.62 28.16 27.62 28.07 13,774 +0.36(+1.30%)
Feb 10, 2014 27.86 27.86 27.47 27.72 12,536 +0.12(+0.44%)
Feb 07, 2014 27.81 27.81 27.40 27.59 14,028 -0.02(-0.09%)
Feb 06, 2014 27.45 27.66 27.36 27.62 63,791 +0.25(+0.92%)
Feb 05, 2014 27.47 27.54 27.25 27.36 73,737 -0.07(-0.24%)
Feb 04, 2014 27.15 27.69 27.15 27.43 8,133 +0.41(+1.51%)
Feb 03, 2014 28.16 28.17 27.01 27.02 35,329 -1.21(-4.27%)
Jan 31, 2014 28.72 28.72 28.20 28.23 29,540 -0.40(-1.41%)
Jan 30, 2014 28.47 28.74 28.04 28.63 18,875 +0.43(+1.53%)
Jan 29, 2014 28.56 28.67 28.13 28.20 105,842 -0.48(-1.69%)
Jan 28, 2014 28.69 28.87 28.64 28.68 9,126 -0.09(-0.30%)
Jan 27, 2014 29.36 30.67 28.77 28.77 12,545 -0.34(-1.17%)
Jan 24, 2014 29.54 29.54 28.96 29.11 14,653 -0.42(-1.42%)
Jan 23, 2014 29.78 29.78 29.34 29.53 31,366 -0.36(-1.21%)
Jan 22, 2014 29.64 30.02 29.64 29.89 20,021 +0.21(+0.70%)
Jan 21, 2014 29.16 29.75 29.16 29.68 12,483 +0.55(+1.90%)
Jan 17, 2014 28.85 29.13 29.13 29.13 45,213 +0.20(+0.68%)
Jan 16, 2014 29.19 29.43 28.79 28.93 15,071 -0.29(-0.98%)
Jan 15, 2014 29.04 29.25 29.04 29.22 66,505 +0.18(+0.62%)
Jan 14, 2014 29.00 29.07 28.75 29.04 41,625 +0.16(+0.57%)
Jan 13, 2014 29.40 29.40 28.69 28.87 23,818 -0.27(-0.93%)
Jan 10, 2014 29.24 29.24 29.02 29.15 15,440 -0.06(-0.21%)
Jan 09, 2014 29.47 29.47 29.14 29.21 31,063 +0.11(+0.39%)
Jan 08, 2014 29.06 29.19 28.94 29.09 250,085 -0.03(-0.10%)
Jan 07, 2014 29.01 29.27 28.84 29.13 17,496 +0.16(+0.56%)
Jan 06, 2014 29.42 29.42 28.85 28.96 13,874 -0.05(-0.17%)
Jan 03, 2014 29.40 29.60 28.96 29.01 12,180 -0.12(-0.41%)
Jan 02, 2014 29.57 29.57 29.08 29.13 17,279 -0.43(-1.45%)
Dec 31, 2013 30.08 29.56 29.56 29.56 17,154 -0.00(-0.01%)
Dec 30, 2013 29.74 29.74 29.49 29.56 9,080 -0.18(-0.61%)
Dec 27, 2013 30.03 30.03 29.56 29.75 9,329 -0.10(-0.33%)
Dec 26, 2013 30.34 30.34 29.76 29.85 10,118 -0.02(-0.05%)
Dec 24, 2013 29.84 29.91 29.82 29.86 7,621 +0.13(+0.45%)
Dec 23, 2013 29.53 29.75 29.48 29.73 24,771 +0.34(+1.15%)
Dec 20, 2013 29.24 29.41 29.05 29.39 32,514 +0.43(+1.49%)
Dec 19, 2013 29.29 29.29 28.92 28.96 24,869 -0.11(-0.37%)
Dec 18, 2013 28.74 29.06 27.71 29.06 8,992 +0.40(+1.39%)
Dec 17, 2013 29.23 29.32 28.48 28.67 21,241 -0.20(-0.68%)
Dec 16, 2013 27.29 28.86 27.29 28.86 7,107 +0.37(+1.28%)
Dec 13, 2013 28.89 28.89 28.30 28.50 8,016 -0.05(-0.17%)
Dec 12, 2013 28.57 28.61 28.28 28.54 8,944 +0.35(+1.24%)
Dec 11, 2013 28.65 28.71 28.19 28.20 10,933 -0.36(-1.25%)
Dec 10, 2013 28.99 29.03 28.54 28.55 10,378 -0.29(-1.02%)
Dec 09, 2013 29.41 29.41 28.85 28.85 14,014 -0.28(-0.98%)
Dec 06, 2013 29.15 29.25 28.99 29.13 0 +0.49(+1.71%)
Dec 05, 2013 28.58 28.64 28.37 28.64 0 +0.10(+0.36%)
Dec 04, 2013 28.72 28.76 28.30 28.54 0 +0.00(+0.01%)
Dec 03, 2013 29.20 29.20 28.32 28.54 0 -0.23(-0.80%)
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.