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 (%)
May 28, 2010 20.07 19.91 19.72 19.89 863 -0.18(-0.89%)
May 27, 2010 19.79 20.07 19.79 20.07 955 +0.68(+3.51%)
May 26, 2010 19.94 19.94 19.39 19.39 4,301 -0.02(-0.13%)
May 25, 2010 18.89 19.42 18.89 19.42 26,107 +0.06(+0.29%)
May 24, 2010 19.58 19.72 19.36 19.36 1,733 -0.48(-2.41%)
May 21, 2010 19.20 19.88 19.20 19.84 9,427 +0.30(+1.54%)
May 20, 2010 20.32 20.32 19.54 19.54 33,203 -1.06(-5.16%)
May 19, 2010 20.72 20.72 20.39 20.60 12,772 -0.21(-1.01%)
May 18, 2010 21.52 21.52 20.79 20.81 18,392 -0.27(-1.27%)
May 17, 2010 21.34 21.34 21.08 21.08 2,415 -0.11(-0.54%)
May 14, 2010 21.39 21.39 21.07 21.19 2,176 -0.39(-1.80%)
May 13, 2010 22.34 22.34 21.57 21.58 1,902 -0.17(-0.78%)
May 12, 2010 21.51 21.81 21.50 21.75 2,094 +0.33(+1.55%)
May 11, 2010 21.43 21.59 21.11 21.42 7,146 +0.30(+1.42%)
May 10, 2010 20.93 21.57 20.84 21.12 7,941 +0.99(+4.92%)
May 07, 2010 20.58 20.58 20.10 20.13 5,456 -0.53(-2.55%)
May 06, 2010 21.25 21.25 16.22 20.66 36,296 -0.63(-2.97%)
May 05, 2010 21.38 22.02 21.05 21.29 10,441 -0.10(-0.45%)
May 04, 2010 22.31 22.31 21.34 21.39 49,728 -0.45(-2.08%)
May 03, 2010 21.90 21.91 21.78 21.84 4,114 -0.01(-0.04%)
Apr 30, 2010 22.19 22.34 21.85 21.85 9,247 -0.50(-2.25%)
Apr 29, 2010 22.05 22.35 22.04 22.35 3,318 +0.53(+2.44%)
Apr 28, 2010 22.24 22.24 21.82 21.82 4,933 -0.15(-0.69%)
Apr 27, 2010 22.28 22.41 21.96 21.97 6,721 -0.27(-1.20%)
Apr 26, 2010 22.75 22.77 22.24 22.24 12,515 -0.55(-2.42%)
Apr 23, 2010 22.67 22.81 22.58 22.79 11,936 +0.09(+0.39%)
Apr 22, 2010 22.13 22.75 22.13 22.70 4,484 +0.32(+1.41%)
Apr 21, 2010 22.26 22.38 22.17 22.38 6,992 +0.44(+2.00%)
Apr 20, 2010 21.73 21.95 21.73 21.95 2,584 +0.37(+1.73%)
Apr 19, 2010 21.65 21.65 21.29 21.57 17,442 -0.06(-0.26%)
Apr 16, 2010 21.98 21.98 21.45 21.63 14,320 -0.41(-1.84%)
Apr 15, 2010 22.26 22.26 21.90 22.04 5,166 +0.13(+0.59%)
Apr 14, 2010 21.54 21.91 21.54 21.91 7,287 +0.47(+2.21%)
Apr 13, 2010 21.54 21.54 21.24 21.43 6,962 +0.00(+0.02%)
Apr 12, 2010 21.20 21.43 21.20 21.43 845 +0.09(+0.42%)
Apr 09, 2010 21.31 21.35 21.31 21.34 1,351 -0.04(-0.19%)
Apr 08, 2010 21.14 21.38 21.14 21.38 5,803 +0.14(+0.65%)
Apr 07, 2010 21.27 21.28 21.17 21.24 7,745 -0.01(-0.04%)
Apr 06, 2010 21.13 21.25 21.13 21.25 1,320 +0.54(+2.62%)
Apr 05, 2010 20.68 20.71 20.68 20.71 3,070 +0.16(+0.79%)
Apr 01, 2010 20.64 20.54 20.54 20.54 1,602 -0.08(-0.39%)
Mar 31, 2010 20.71 20.76 20.62 20.62 3,904 +0.05(+0.24%)
Mar 30, 2010 20.66 20.66 20.53 20.58 3,657 +0.03(+0.16%)
Mar 29, 2010 20.53 20.57 20.53 20.54 2,281 -0.12(-0.58%)
Mar 26, 2010 20.89 20.94 20.66 20.66 3,885 -0.21(-1.02%)
Mar 25, 2010 21.17 21.17 20.88 20.88 5,574 +0.02(+0.12%)
Mar 24, 2010 20.92 21.00 20.85 20.85 3,506 -0.17(-0.81%)
Mar 23, 2010 20.82 21.02 20.77 21.02 3,205 +0.06(+0.31%)
Mar 22, 2010 20.78 20.96 20.56 20.96 6,199 +0.33(+1.61%)
Mar 19, 2010 20.66 20.71 20.48 20.62 1,680 +0.04(+0.20%)
Mar 18, 2010 20.71 20.71 20.55 20.58 4,796 -0.11(-0.51%)
Mar 17, 2010 20.63 20.75 20.44 20.69 30,249 +0.39(+1.92%)
Mar 16, 2010 20.25 20.37 20.21 20.30 8,767 +0.15(+0.72%)
Mar 15, 2010 20.10 20.68 19.96 20.15 11,025 -0.00(-0.00%)
Mar 12, 2010 20.20 20.20 20.14 20.15 3,020 -0.08(-0.40%)
Mar 11, 2010 20.03 20.23 20.02 20.23 8,743 +0.25(+1.24%)
Mar 10, 2010 19.98 20.09 19.93 19.99 7,230 +0.18(+0.92%)
Mar 09, 2010 20.02 20.02 19.73 19.81 14,352 -0.02(-0.08%)
Mar 08, 2010 19.83 19.87 19.80 19.82 7,417 -0.07(-0.37%)
Mar 05, 2010 19.53 19.89 19.53 19.89 5,113 +0.51(+2.64%)
Mar 04, 2010 19.46 19.46 19.37 19.38 1,905 +0.01(+0.04%)
Mar 03, 2010 19.42 19.43 19.37 19.38 2,182 -0.13(-0.67%)
Mar 02, 2010 19.23 19.56 19.18 19.51 3,976 +0.15(+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.