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 (%)
Aug 31, 2012 20.66 20.66 20.66 20.66 123 +0.06(+0.32%)
Aug 30, 2012 20.66 20.66 20.51 20.60 1,972 -0.06(-0.27%)
Aug 29, 2012 20.62 20.66 20.62 20.66 246 +0.19(+0.95%)
Aug 27, 2012 20.43 20.46 20.43 20.46 447 +0.09(+0.46%)
Aug 24, 2012 20.32 20.37 20.25 20.37 739 +0.12(+0.58%)
Aug 23, 2012 20.58 20.58 20.24 20.25 4,290 -0.32(-1.58%)
Aug 22, 2012 20.73 20.73 20.58 20.58 834 -0.25(-1.18%)
Aug 21, 2012 20.89 20.98 20.82 20.82 739 +0.17(+0.83%)
Aug 20, 2012 20.68 20.68 20.65 20.65 369 +0.08(+0.39%)
Aug 17, 2012 20.50 20.62 20.50 20.57 3,120 +0.09(+0.44%)
Aug 16, 2012 20.33 20.48 20.33 20.48 2,022 +0.14(+0.70%)
Aug 15, 2012 20.19 20.38 20.19 20.33 2,223 -0.01(-0.07%)
Aug 14, 2012 20.35 20.36 20.28 20.35 1,133 +0.06(+0.32%)
Aug 13, 2012 20.05 20.28 20.05 20.28 1,403 +0.09(+0.44%)
Aug 10, 2012 20.19 20.19 20.19 20.19 246 -0.17(-0.84%)
Aug 09, 2012 20.36 20.37 20.33 20.37 924 -0.06(-0.27%)
Aug 08, 2012 20.42 20.42 20.42 20.42 123 -0.02(-0.12%)
Aug 07, 2012 20.44 20.45 20.44 20.45 369 +0.00(+0.00%)
Aug 06, 2012 20.45 20.45 20.45 20.45 616 +0.00(+0.00%)
Aug 03, 2012 20.26 20.49 20.26 20.45 3,146 +0.70(+3.54%)
Aug 02, 2012 19.73 19.85 19.63 19.75 11,817 -0.50(-2.46%)
Aug 01, 2012 20.17 20.24 20.17 20.24 1,738 +0.07(+0.36%)
Jul 31, 2012 20.10 20.27 20.10 20.17 628 -0.11(-0.52%)
Jul 30, 2012 20.28 20.46 20.28 20.28 985 -0.11(-0.52%)
Jul 27, 2012 20.05 20.38 20.05 20.38 2,342 +0.43(+2.15%)
Jul 26, 2012 20.24 20.24 19.95 19.95 2,310 +0.01(+0.07%)
Jul 25, 2012 19.98 20.04 19.92 19.94 4,913 +0.03(+0.14%)
Jul 24, 2012 20.03 20.03 19.82 19.91 3,131 -0.07(-0.33%)
Jul 23, 2012 19.98 19.98 19.98 19.98 652 -0.25(-1.24%)
Jul 20, 2012 20.40 20.40 20.21 20.23 7,897 -0.19(-0.91%)
Jul 19, 2012 20.76 20.76 20.41 20.41 12,466 -0.33(-1.60%)
Jul 18, 2012 21.04 21.04 20.75 20.75 1,671 -0.03(-0.16%)
Jul 17, 2012 20.62 20.82 20.55 20.78 2,785 +0.06(+0.27%)
Jul 16, 2012 20.79 20.79 20.59 20.72 2,125 -0.01(-0.04%)
Jul 13, 2012 20.68 20.73 20.68 20.73 246 +0.43(+2.12%)
Jul 12, 2012 20.30 20.30 20.30 20.30 493 -0.06(-0.32%)
Jul 11, 2012 20.34 20.36 20.34 20.36 410 +0.13(+0.66%)
Jul 10, 2012 20.48 20.49 20.20 20.23 6,385 -0.07(-0.34%)
Jul 09, 2012 20.44 20.44 20.23 20.30 2,685 -0.14(-0.67%)
Jul 06, 2012 20.44 20.44 20.44 20.44 217 -0.11(-0.55%)
Jul 05, 2012 20.55 20.55 20.55 20.55 912 +0.11(+0.52%)
Jul 03, 2012 20.02 20.53 20.02 20.45 2,011 +0.18(+0.88%)
Jul 02, 2012 20.34 20.34 20.26 20.27 1,323 -0.01(-0.04%)
Jun 29, 2012 20.16 20.33 20.16 20.28 4,864 +0.70(+3.56%)
Jun 28, 2012 19.81 19.81 19.58 19.58 1,066 -0.29(-1.47%)
Jun 27, 2012 19.56 19.88 19.56 19.87 490 +0.31(+1.58%)
Jun 26, 2012 19.46 19.68 19.46 19.56 5,590 +0.01(+0.04%)
Jun 25, 2012 19.49 19.58 19.40 19.55 30,192 -0.31(-1.55%)
Jun 22, 2012 19.53 19.86 19.53 19.86 369 +0.38(+1.95%)
Jun 21, 2012 19.88 20.01 19.48 19.48 1,538 -0.53(-2.63%)
Jun 20, 2012 20.04 20.11 19.98 20.01 1,717 -0.04(-0.20%)
Jun 19, 2012 19.88 20.08 19.88 20.05 31,863 +0.31(+1.56%)
Jun 18, 2012 19.68 19.77 19.68 19.74 1,844 +0.06(+0.29%)
Jun 15, 2012 19.51 19.68 19.51 19.68 1,024 +0.28(+1.46%)
Jun 14, 2012 19.47 19.50 19.40 19.40 369 +0.14(+0.72%)
Jun 13, 2012 19.56 19.56 19.26 19.26 2,089 -0.09(-0.47%)
Jun 12, 2012 19.27 19.35 19.19 19.35 4,539 -0.12(-0.62%)
Jun 11, 2012 19.66 19.66 19.43 19.47 5,158 +0.01(+0.04%)
Jun 08, 2012 19.29 19.46 19.21 19.46 2,311 +0.05(+0.25%)
Jun 07, 2012 19.44 19.44 19.42 19.42 1,579 +0.20(+1.06%)
Jun 06, 2012 18.90 19.21 18.90 19.21 1,996 +0.37(+1.94%)
Jun 05, 2012 18.85 18.94 18.84 18.85 1,923 +0.01(+0.04%)
Jun 04, 2012 19.05 19.05 18.80 18.84 16,671 -0.18(-0.94%)
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.