Skip to main content

Qtec First Trust ETF (NQ: QABA )

54.25 -0.07 (-0.13%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 53.26 53.26 52.58 52.60 4,922 -0.32(-0.60%)
Aug 30, 2022 53.35 53.35 52.69 52.92 6,554 -0.09(-0.17%)
Aug 29, 2022 53.74 53.86 53.00 53.01 7,589 -0.78(-1.46%)
Aug 26, 2022 55.02 55.02 53.79 53.79 5,129 -1.00(-1.83%)
Aug 25, 2022 54.46 54.86 54.46 54.80 7,007 +0.64(+1.18%)
Aug 24, 2022 54.43 54.43 53.95 54.16 3,856 -0.29(-0.53%)
Aug 23, 2022 55.15 55.15 54.40 54.45 3,027 -0.52(-0.94%)
Aug 22, 2022 55.31 55.33 54.82 54.97 4,529 -1.22(-2.17%)
Aug 19, 2022 56.34 56.34 55.99 56.19 2,006 -0.64(-1.12%)
Aug 18, 2022 56.63 56.84 56.51 56.83 11,611 +0.10(+0.18%)
Aug 17, 2022 56.80 56.82 56.46 56.73 5,607 -0.49(-0.85%)
Aug 16, 2022 56.47 57.26 56.47 57.21 3,045 +0.57(+1.00%)
Aug 15, 2022 55.78 56.67 55.78 56.65 5,304 +0.46(+0.81%)
Aug 12, 2022 55.61 56.20 55.61 56.19 5,418 +0.81(+1.45%)
Aug 11, 2022 55.23 55.44 55.12 55.38 6,276 +0.57(+1.03%)
Aug 10, 2022 54.87 55.09 54.79 54.82 8,543 +0.73(+1.34%)
Aug 09, 2022 53.74 54.09 53.74 54.09 2,867 +0.28(+0.52%)
Aug 08, 2022 54.06 54.08 53.69 53.81 2,854 -0.10(-0.18%)
Aug 05, 2022 53.67 53.91 53.67 53.91 1,728 +0.52(+0.98%)
Aug 04, 2022 53.43 53.55 53.37 53.39 4,672 -0.40(-0.75%)
Aug 03, 2022 53.25 53.94 53.25 53.79 2,963 +0.43(+0.80%)
Aug 02, 2022 53.65 53.79 53.36 53.36 11,089 -0.66(-1.23%)
Aug 01, 2022 53.69 54.12 53.57 54.03 3,482 +0.17(+0.31%)
Jul 29, 2022 53.04 54.01 53.04 53.86 8,705 +0.65(+1.21%)
Jul 28, 2022 53.12 53.24 52.73 53.21 6,589 -0.02(-0.04%)
Jul 27, 2022 52.32 53.48 52.32 53.23 13,308 +0.77(+1.46%)
Jul 26, 2022 51.83 52.67 51.83 52.47 15,863 +0.16(+0.30%)
Jul 25, 2022 52.01 52.39 52.01 52.31 15,590 +0.83(+1.60%)
Jul 22, 2022 51.56 51.91 51.22 51.48 6,873 -0.19(-0.37%)
Jul 21, 2022 51.36 51.67 51.05 51.67 6,428 -0.02(-0.04%)
Jul 20, 2022 50.89 51.74 50.89 51.69 21,673 +0.52(+1.01%)
Jul 19, 2022 50.73 51.34 50.73 51.18 5,737 +1.48(+2.98%)
Jul 18, 2022 50.45 50.50 49.61 49.69 10,896 +0.07(+0.14%)
Jul 15, 2022 48.84 49.81 48.72 49.62 25,240 +1.44(+2.99%)
Jul 14, 2022 48.14 48.21 47.64 48.18 14,994 -0.76(-1.54%)
Jul 13, 2022 49.73 49.73 48.88 48.94 1,360 -0.79(-1.58%)
Jul 12, 2022 49.93 50.27 49.63 49.72 6,603 -0.03(-0.06%)
Jul 11, 2022 49.58 49.99 49.58 49.75 16,160 -0.46(-0.92%)
Jul 08, 2022 50.22 50.22 49.93 50.21 14,690 -0.04(-0.07%)
Jul 07, 2022 50.68 50.68 50.21 50.25 50,088 +0.16(+0.32%)
Jul 06, 2022 50.24 50.40 49.74 50.09 13,957 -0.25(-0.49%)
Jul 05, 2022 49.35 50.34 49.00 50.34 13,966 +0.04(+0.08%)
Jul 01, 2022 49.72 50.30 49.34 50.30 6,009 +0.86(+1.73%)
Jun 30, 2022 48.99 49.81 48.69 49.45 6,809 -0.15(-0.30%)
Jun 29, 2022 49.75 49.75 49.59 49.59 4,788 -0.44(-0.88%)
Jun 28, 2022 50.48 51.01 50.02 50.03 6,646 -0.26(-0.51%)
Jun 27, 2022 50.35 50.57 50.10 50.29 22,886 +0.16(+0.33%)
Jun 24, 2022 49.18 50.21 49.18 50.13 5,740 +1.13(+2.31%)
Jun 23, 2022 49.40 49.68 48.74 49.00 21,489 -0.72(-1.44%)
Jun 22, 2022 49.12 49.83 49.12 49.71 9,418 +0.05(+0.10%)
Jun 21, 2022 49.53 49.87 49.23 49.66 13,423 +0.78(+1.59%)
Jun 17, 2022 48.37 49.27 48.34 48.89 7,082 +0.77(+1.60%)
Jun 16, 2022 48.89 49.05 48.01 48.12 27,410 -1.46(-2.94%)
Jun 15, 2022 49.63 49.86 49.53 49.57 17,765 +0.38(+0.77%)
Jun 14, 2022 49.28 49.46 48.89 49.19 17,704 +0.28(+0.57%)
Jun 13, 2022 48.88 49.80 48.83 48.92 20,552 -0.88(-1.77%)
Jun 10, 2022 50.21 50.41 49.62 49.80 4,625 -1.29(-2.52%)
Jun 09, 2022 52.13 52.14 51.08 51.08 9,514 -1.36(-2.60%)
Jun 08, 2022 52.70 52.89 52.28 52.45 6,048 -0.87(-1.63%)
Jun 07, 2022 52.60 53.31 52.60 53.31 29,118 +0.22(+0.42%)
Jun 06, 2022 53.36 53.40 53.07 53.09 1,879 +0.21(+0.39%)
Jun 03, 2022 52.99 53.08 52.76 52.88 5,298 -0.51(-0.96%)
Jun 02, 2022 52.42 53.39 52.21 53.39 3,842 +0.83(+1.57%)
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.