Skip to main content

Qtec First Trust ETF (NQ: QABA )

56.95 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 52.56 53.09 52.30 53.06 17,394 +0.10(+0.19%)
May 27, 2022 52.58 52.96 52.47 52.96 2,416 +0.64(+1.22%)
May 26, 2022 51.61 52.51 51.56 52.33 13,014 +0.97(+1.88%)
May 25, 2022 51.11 51.71 51.01 51.36 8,583 +0.46(+0.91%)
May 24, 2022 50.43 51.09 50.09 50.90 8,440 -0.07(-0.14%)
May 23, 2022 50.66 51.52 50.66 50.97 6,361 +0.96(+1.92%)
May 20, 2022 49.94 50.21 49.21 50.01 17,866 +0.25(+0.50%)
May 19, 2022 49.89 50.43 49.69 49.76 11,826 -0.63(-1.26%)
May 18, 2022 51.00 51.01 50.13 50.39 13,172 -0.97(-1.89%)
May 17, 2022 50.44 51.41 50.44 51.36 22,617 +1.47(+2.95%)
May 16, 2022 50.30 50.34 49.50 49.89 60,853 -0.32(-0.65%)
May 13, 2022 50.77 50.85 50.00 50.21 8,324 -0.02(-0.04%)
May 12, 2022 50.18 50.29 49.31 50.23 56,659 +0.06(+0.12%)
May 11, 2022 50.72 51.25 50.08 50.17 18,605 -0.39(-0.76%)
May 10, 2022 51.37 51.76 50.20 50.56 12,846 -0.56(-1.10%)
May 09, 2022 50.65 51.56 50.64 51.12 54,397 -0.08(-0.15%)
May 06, 2022 51.33 51.44 50.78 51.20 35,310 -0.44(-0.84%)
May 05, 2022 52.49 52.71 51.16 51.64 10,907 -1.29(-2.43%)
May 04, 2022 51.76 52.94 51.39 52.92 44,762 +1.33(+2.57%)
May 03, 2022 51.01 51.80 50.81 51.60 12,613 +0.58(+1.13%)
May 02, 2022 51.07 51.35 50.08 51.02 35,407 +0.47(+0.93%)
Apr 29, 2022 51.76 51.92 50.47 50.55 9,830 -1.40(-2.70%)
Apr 28, 2022 51.85 52.09 51.21 51.95 18,400 +0.45(+0.86%)
Apr 27, 2022 52.05 52.05 51.45 51.51 28,441 -0.27(-0.52%)
Apr 26, 2022 52.72 52.83 51.64 51.78 17,651 -1.32(-2.48%)
Apr 25, 2022 53.05 53.17 51.94 53.09 44,762 -0.08(-0.15%)
Apr 22, 2022 54.18 54.39 53.14 53.17 22,615 -1.21(-2.22%)
Apr 21, 2022 55.20 55.43 54.18 54.38 13,963 -0.59(-1.08%)
Apr 20, 2022 55.01 55.39 54.75 54.97 14,174 +0.38(+0.69%)
Apr 19, 2022 53.17 54.69 53.17 54.59 20,626 +1.56(+2.95%)
Apr 18, 2022 52.96 53.13 52.70 53.03 82,919 +0.22(+0.41%)
Apr 14, 2022 53.39 53.66 52.67 52.81 13,876 -0.59(-1.10%)
Apr 13, 2022 52.48 53.40 52.24 53.40 10,986 +0.69(+1.30%)
Apr 12, 2022 53.10 53.59 52.55 52.72 19,201 -0.27(-0.50%)
Apr 11, 2022 52.77 53.84 52.77 52.98 13,570 +0.20(+0.37%)
Apr 08, 2022 53.47 53.55 52.78 52.78 23,032 -0.29(-0.54%)
Apr 07, 2022 54.15 54.15 52.87 53.07 23,000 -0.74(-1.38%)
Apr 06, 2022 54.48 54.60 53.78 53.81 97,706 -0.65(-1.20%)
Apr 05, 2022 55.14 55.24 54.42 54.47 24,341 -0.50(-0.92%)
Apr 04, 2022 55.16 55.21 54.43 54.97 30,380 -0.41(-0.73%)
Apr 01, 2022 56.36 56.37 55.12 55.38 40,152 -0.18(-0.32%)
Mar 31, 2022 56.51 56.63 55.55 55.55 83,912 -0.72(-1.27%)
Mar 30, 2022 58.02 58.02 56.02 56.27 20,132 -1.69(-2.91%)
Mar 29, 2022 57.46 58.17 57.30 57.96 89,963 +0.95(+1.67%)
Mar 28, 2022 57.01 57.01 56.52 57.01 9,304 -0.58(-1.01%)
Mar 25, 2022 56.83 57.59 56.83 57.59 12,382 +1.22(+2.16%)
Mar 24, 2022 56.57 56.59 55.79 56.37 6,805 +0.41(+0.74%)
Mar 23, 2022 57.48 57.48 55.95 55.95 76,211 -1.93(-3.34%)
Mar 22, 2022 57.90 58.44 57.73 57.89 12,018 +0.92(+1.61%)
Mar 21, 2022 57.85 58.16 56.89 56.97 6,276 -0.63(-1.10%)
Mar 18, 2022 57.44 57.94 56.56 57.60 13,868 -0.30(-0.52%)
Mar 17, 2022 58.18 58.19 57.75 57.91 6,825 -0.67(-1.14%)
Mar 16, 2022 57.74 58.65 57.65 58.58 22,157 +1.13(+1.97%)
Mar 15, 2022 57.99 57.99 57.04 57.44 9,284 -0.13(-0.22%)
Mar 14, 2022 57.82 58.42 57.47 57.57 18,961 +0.25(+0.43%)
Mar 11, 2022 57.05 57.91 57.05 57.32 21,400 +0.48(+0.85%)
Mar 10, 2022 56.45 56.84 56.24 56.84 8,735 +0.18(+0.31%)
Mar 09, 2022 56.69 57.12 56.52 56.67 9,504 +1.22(+2.19%)
Mar 08, 2022 56.12 56.71 55.16 55.45 69,895 +0.07(+0.13%)
Mar 07, 2022 56.54 56.79 55.37 55.38 42,697 -1.55(-2.72%)
Mar 04, 2022 57.57 57.57 56.42 56.92 164,602 -1.38(-2.36%)
Mar 03, 2022 59.00 59.00 58.15 58.30 24,918 -0.29(-0.49%)
Mar 02, 2022 57.00 58.99 57.00 58.58 14,676 +2.21(+3.93%)
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.