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 (%)
Jul 31, 2013 26.64 26.94 26.59 26.60 0 +0.15(+0.56%)
Jul 30, 2013 26.68 26.74 26.44 26.46 0 -0.03(-0.12%)
Jul 29, 2013 26.93 26.93 26.46 26.49 0 -0.35(-1.30%)
Jul 26, 2013 27.01 27.01 26.75 26.84 0 -0.09(-0.33%)
Jul 25, 2013 26.96 27.04 26.83 26.93 0 -0.05(-0.18%)
Jul 24, 2013 27.02 27.14 26.97 26.97 0 +0.06(+0.21%)
Jul 23, 2013 26.97 27.08 26.76 26.92 0 +0.06(+0.24%)
Jul 22, 2013 26.71 26.93 26.71 26.85 0 +0.21(+0.79%)
Jul 19, 2013 26.68 26.68 26.55 26.64 0 +0.11(+0.43%)
Jul 18, 2013 26.10 26.61 26.10 26.53 0 +0.52(+2.00%)
Jul 17, 2013 26.02 26.16 25.96 26.01 10,841 +0.11(+0.44%)
Jul 16, 2013 26.24 26.24 25.81 25.90 0 -0.20(-0.78%)
Jul 15, 2013 26.16 26.16 25.89 26.10 0 +0.18(+0.69%)
Jul 12, 2013 25.64 25.92 25.61 25.92 0 +0.40(+1.57%)
Jul 11, 2013 25.99 25.99 25.47 25.52 0 -0.35(-1.36%)
Jul 10, 2013 26.02 26.04 25.84 25.87 0 -0.21(-0.81%)
Jul 09, 2013 26.20 26.20 25.70 26.08 0 +0.10(+0.37%)
Jul 08, 2013 26.28 26.44 25.95 25.99 0 +0.08(+0.31%)
Jul 05, 2013 25.63 25.91 25.53 25.90 0 +0.60(+2.37%)
Jul 03, 2013 25.17 25.43 25.09 25.30 0 +0.15(+0.61%)
Jul 02, 2013 25.23 25.41 24.65 25.15 0 +0.18(+0.71%)
Jul 01, 2013 24.58 25.17 24.58 24.97 0 +0.39(+1.58%)
Jun 28, 2013 24.71 24.72 24.39 24.58 4,359 +0.38(+1.58%)
Jun 26, 2013 24.25 24.38 24.12 24.20 0 +0.13(+0.54%)
Jun 25, 2013 23.88 24.15 23.77 24.07 0 +0.37(+1.57%)
Jun 24, 2013 23.52 23.84 23.52 23.70 0 -0.12(-0.51%)
Jun 21, 2013 23.91 23.91 23.54 23.82 14,180 +0.06(+0.24%)
Jun 20, 2013 23.74 23.80 23.55 23.76 0 +0.07(+0.31%)
Jun 19, 2013 23.98 24.12 23.68 23.69 0 -0.19(-0.78%)
Jun 18, 2013 23.62 23.89 23.58 23.88 0 +0.34(+1.42%)
Jun 17, 2013 23.62 23.64 23.54 23.54 0 +0.06(+0.27%)
Jun 14, 2013 23.71 23.75 23.36 23.48 0 -0.22(-0.91%)
Jun 13, 2013 23.46 23.70 23.42 23.70 6,553 +0.30(+1.27%)
Jun 12, 2013 23.98 23.98 23.28 23.40 43,864 -0.41(-1.72%)
Jun 11, 2013 23.91 23.97 23.72 23.81 0 -0.19(-0.80%)
Jun 10, 2013 23.95 24.01 23.89 24.00 0 +0.25(+1.03%)
Jun 07, 2013 23.81 23.81 23.63 23.75 0 +0.15(+0.65%)
Jun 06, 2013 23.38 23.62 23.36 23.60 0 +0.18(+0.76%)
Jun 05, 2013 23.73 23.73 23.32 23.42 0 -0.24(-0.99%)
Jun 04, 2013 24.01 24.01 23.64 23.66 0 -0.04(-0.17%)
Jun 03, 2013 23.88 23.88 23.56 23.70 6,446 -0.07(-0.31%)
May 31, 2013 23.93 24.05 23.76 23.77 15,764 -0.28(-1.15%)
May 30, 2013 23.78 24.08 23.78 24.05 0 +0.31(+1.30%)
May 29, 2013 23.82 23.97 23.70 23.74 147,645 -0.24(-1.01%)
May 28, 2013 23.89 24.21 23.86 23.98 15,972 +0.35(+1.50%)
May 24, 2013 23.40 23.64 23.36 23.63 0 +0.08(+0.32%)
May 23, 2013 24.10 24.10 23.40 23.55 0 -0.06(-0.24%)
May 22, 2013 24.24 24.24 23.61 23.61 0 -0.31(-1.29%)
May 21, 2013 23.88 23.98 23.84 23.92 0 -0.00(-0.01%)
May 20, 2013 23.67 23.97 23.67 23.92 0 +0.31(+1.32%)
May 17, 2013 23.56 23.80 23.56 23.61 0 +0.17(+0.73%)
May 16, 2013 23.40 23.64 23.40 23.44 7,777 -0.05(-0.21%)
May 15, 2013 23.28 23.49 23.28 23.49 0 +0.40(+1.75%)
May 13, 2013 22.93 23.12 22.92 23.08 0 +0.04(+0.18%)
May 10, 2013 22.39 23.05 22.39 23.04 0 -0.01(-0.03%)
May 09, 2013 23.05 23.05 23.04 23.05 0 +0.01(+0.04%)
May 08, 2013 23.48 23.48 22.99 23.04 0 -0.07(-0.32%)
May 07, 2013 23.11 23.11 22.89 23.11 0 +0.34(+1.50%)
May 06, 2013 22.95 22.95 22.69 22.77 0 +0.21(+0.93%)
May 03, 2013 22.40 22.60 22.40 22.56 0 +0.28(+1.27%)
May 02, 2013 22.44 22.44 22.03 22.28 0 +0.19(+0.86%)
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.