Skip to main content

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

46.53 +0.36 (+0.78%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.66 46.75 45.68 45.68 27,151 -0.79(-1.71%)
Feb 27, 2018 47.25 47.54 46.44 46.48 27,002 -0.55(-1.17%)
Feb 26, 2018 47.14 47.14 46.58 47.03 51,708 +0.20(+0.42%)
Feb 23, 2018 46.47 46.85 46.43 46.83 21,137 +0.51(+1.10%)
Feb 22, 2018 47.13 47.13 46.27 46.32 24,196 -0.71(-1.51%)
Feb 21, 2018 46.48 47.48 46.48 47.04 21,571 +0.50(+1.08%)
Feb 20, 2018 47.10 47.14 46.38 46.53 34,203 -0.60(-1.26%)
Feb 16, 2018 47.13 47.13 47.13 0 +0.47(+1.02%)
Feb 15, 2018 46.72 46.72 46.50 46.65 33,873 +0.22(+0.46%)
Feb 14, 2018 45.43 46.46 45.43 46.44 36,601 +0.93(+2.04%)
Feb 13, 2018 45.03 45.46 45.03 45.51 13,287 +0.16(+0.35%)
Feb 12, 2018 45.49 45.78 44.90 45.35 71,074 -0.03(-0.06%)
Feb 09, 2018 45.12 45.56 44.22 45.37 47,435 +0.93(+2.10%)
Feb 08, 2018 45.75 45.75 44.44 44.44 26,788 -1.17(-2.57%)
Feb 07, 2018 45.13 45.73 45.13 45.62 98,143 +0.32(+0.71%)
Feb 06, 2018 44.26 45.44 43.88 45.30 63,835 -0.64(-1.39%)
Feb 05, 2018 46.44 46.88 45.12 45.94 61,908 -0.96(-2.04%)
Feb 02, 2018 47.28 47.50 46.81 46.89 26,556 -0.38(-0.80%)
Feb 01, 2018 46.63 47.27 46.32 47.27 13,108 +0.60(+1.28%)
Jan 31, 2018 46.95 47.12 46.63 46.68 33,715 -0.12(-0.26%)
Jan 30, 2018 46.83 47.13 46.66 46.80 24,823 -0.20(-0.42%)
Jan 29, 2018 47.26 47.39 47.00 47.00 51,529 -0.12(-0.26%)
Jan 26, 2018 47.36 47.36 46.87 47.12 38,552 -0.20(-0.42%)
Jan 25, 2018 47.81 47.81 47.09 47.32 42,003 -0.19(-0.40%)
Jan 24, 2018 48.16 48.16 47.46 47.51 265,565 -0.34(-0.70%)
Jan 23, 2018 47.53 48.00 47.40 47.84 31,204 +0.05(+0.11%)
Jan 22, 2018 47.86 47.86 47.45 47.79 26,227 -0.03(-0.07%)
Jan 19, 2018 47.26 47.84 47.26 47.83 29,860 +0.66(+1.39%)
Jan 18, 2018 47.53 47.61 47.12 47.17 34,953 -0.36(-0.76%)
Jan 17, 2018 47.60 47.61 47.03 47.53 27,257 +0.22(+0.47%)
Jan 16, 2018 48.08 48.08 47.14 47.31 38,894 -0.40(-0.83%)
Jan 12, 2018 47.70 47.70 47.70 0 +0.19(+0.40%)
Jan 11, 2018 46.93 47.51 46.85 47.51 48,927 +0.88(+1.89%)
Jan 10, 2018 46.12 47.10 46.12 46.63 81,135 +0.55(+1.20%)
Jan 09, 2018 45.86 46.38 45.47 46.08 67,760 +0.47(+1.04%)
Jan 08, 2018 45.71 45.71 45.26 45.61 85,569 -0.03(-0.06%)
Jan 05, 2018 45.47 45.68 45.29 45.63 176,571 +0.27(+0.59%)
Jan 04, 2018 45.32 45.86 45.25 45.37 83,353 +0.21(+0.46%)
Jan 03, 2018 45.26 45.34 44.93 45.16 32,137 -0.11(-0.25%)
Jan 02, 2018 45.37 45.25 44.97 45.27 35,675 +0.02(+0.04%)
Dec 29, 2017 45.25 45.25 45.25 0 -0.49(-1.08%)
Dec 28, 2017 45.82 45.82 45.49 45.75 25,866 +0.23(+0.51%)
Dec 27, 2017 45.92 45.92 45.48 45.51 15,882 -0.19(-0.42%)
Dec 26, 2017 45.97 46.11 45.57 45.70 33,889 -0.39(-0.84%)
Dec 22, 2017 46.42 46.42 46.00 46.09 15,464 -0.34(-0.73%)
Dec 21, 2017 45.97 46.58 45.97 46.43 23,855 +0.50(+1.09%)
Dec 20, 2017 46.56 46.61 45.64 45.93 25,583 -0.16(-0.35%)
Dec 19, 2017 46.53 46.53 46.06 46.09 25,269 -0.27(-0.59%)
Dec 18, 2017 46.08 46.74 46.08 46.37 62,592 +0.56(+1.22%)
Dec 15, 2017 44.87 46.20 44.77 45.81 47,521 +1.21(+2.72%)
Dec 14, 2017 45.15 45.45 44.45 44.59 36,987 -0.53(-1.17%)
Dec 13, 2017 45.34 45.83 45.06 45.12 29,462 -0.14(-0.30%)
Dec 12, 2017 45.09 45.54 45.03 45.26 46,902 +0.24(+0.53%)
Dec 11, 2017 45.36 45.45 44.88 45.02 25,638 -0.38(-0.83%)
Dec 08, 2017 46.22 46.22 45.34 45.40 32,208 -0.34(-0.73%)
Dec 07, 2017 45.67 46.06 45.58 45.73 35,613 +0.06(+0.13%)
Dec 06, 2017 45.88 46.15 45.64 45.67 27,772 -0.28(-0.62%)
Dec 05, 2017 47.26 47.26 45.95 45.95 39,427 -0.95(-2.02%)
Dec 04, 2017 47.34 47.62 46.84 46.90 45,823 +0.55(+1.19%)
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.