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 (%)
Apr 30, 2018 47.63 47.63 46.71 46.71 21,909 -0.68(-1.44%)
Apr 27, 2018 47.44 47.74 47.27 47.39 45,221 +0.07(+0.15%)
Apr 26, 2018 47.55 47.68 47.28 47.32 29,752 -0.22(-0.45%)
Apr 25, 2018 47.77 47.89 47.30 47.54 67,026 -0.14(-0.29%)
Apr 24, 2018 47.53 48.13 47.27 47.68 50,059 +0.35(+0.73%)
Apr 23, 2018 47.08 47.41 46.84 47.33 71,582 +0.49(+1.05%)
Apr 20, 2018 46.60 47.03 46.60 46.84 40,864 +0.18(+0.39%)
Apr 19, 2018 46.09 46.76 46.09 46.66 32,171 +0.72(+1.56%)
Apr 18, 2018 46.11 46.38 45.94 45.94 23,685 -0.22(-0.47%)
Apr 17, 2018 46.71 46.72 45.87 46.15 42,138 -0.35(-0.74%)
Apr 16, 2018 46.50 46.59 46.08 46.50 41,418 +0.42(+0.92%)
Apr 13, 2018 47.22 47.22 46.01 46.08 68,955 -0.67(-1.43%)
Apr 12, 2018 46.39 46.92 46.04 46.74 36,490 +0.71(+1.54%)
Apr 11, 2018 45.96 46.16 45.71 46.03 28,998 -0.16(-0.34%)
Apr 10, 2018 46.15 46.34 45.58 46.19 52,436 +0.82(+1.81%)
Apr 09, 2018 45.90 46.22 45.33 45.37 37,804 -0.09(-0.19%)
Apr 06, 2018 45.45 51,588 -1.13(-2.43%)
Apr 05, 2018 46.73 46.73 46.11 46.59 28,039 +0.33(+0.71%)
Apr 04, 2018 44.99 46.38 44.99 46.26 46,731 +0.45(+0.98%)
Apr 03, 2018 45.38 45.81 45.21 45.81 69,490 +0.50(+1.10%)
Apr 02, 2018 46.01 46.07 44.68 45.31 55,401 -0.54(-1.18%)
Mar 29, 2018 45.85 45.85 45.85 0 +0.10(+0.21%)
Mar 28, 2018 45.14 46.12 45.14 45.76 64,403 +0.45(+0.99%)
Mar 27, 2018 46.15 46.27 45.19 45.31 42,128 -0.82(-1.78%)
Mar 26, 2018 45.76 46.14 45.24 46.13 67,911 +1.25(+2.78%)
Mar 23, 2018 46.76 46.76 44.87 44.88 45,295 -1.57(-3.38%)
Mar 22, 2018 47.51 47.65 46.41 46.45 43,667 -1.48(-3.08%)
Mar 21, 2018 48.08 48.20 47.61 47.93 46,150 +0.09(+0.18%)
Mar 20, 2018 48.34 48.34 47.73 47.84 14,537 -0.23(-0.48%)
Mar 19, 2018 48.45 48.45 47.48 48.08 17,530 -0.27(-0.55%)
Mar 16, 2018 48.22 48.59 47.83 48.34 23,467 +0.33(+0.68%)
Mar 15, 2018 48.00 48.08 47.52 48.02 41,177 +0.29(+0.61%)
Mar 14, 2018 48.43 48.43 47.66 47.72 34,306 -0.64(-1.32%)
Mar 13, 2018 48.57 48.60 48.18 48.36 50,610 -0.12(-0.25%)
Mar 12, 2018 48.71 48.71 48.19 48.48 41,472 -0.03(-0.05%)
Mar 09, 2018 48.09 48.52 47.65 48.51 30,060 +0.88(+1.84%)
Mar 08, 2018 48.15 48.30 47.34 47.63 22,341 -0.51(-1.05%)
Mar 07, 2018 47.21 48.23 47.09 48.14 25,465 +0.35(+0.74%)
Mar 06, 2018 47.27 47.78 46.71 47.78 46,336 +0.66(+1.41%)
Mar 05, 2018 46.43 47.35 46.09 47.12 11,736 +0.49(+1.06%)
Mar 02, 2018 45.52 46.65 45.34 46.63 13,630 +0.85(+1.87%)
Mar 01, 2018 45.48 46.19 45.43 45.77 20,496 +0.09(+0.19%)
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%)
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.