Skip to main content

Nasdaq Aba Community Bank Index Fund FT (NQ: QABA )

46.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.01 33.57 33.01 33.49 10,865 +0.18(+0.55%)
Oct 29, 2020 32.53 33.31 32.07 33.31 33,584 +0.64(+1.97%)
Oct 28, 2020 32.35 33.06 32.35 32.66 23,985 -0.53(-1.60%)
Oct 27, 2020 34.05 34.24 33.19 33.19 76,943 -1.07(-3.12%)
Oct 26, 2020 34.28 34.28 33.87 34.26 10,329 -0.38(-1.08%)
Oct 23, 2020 34.71 35.04 34.32 34.64 8,692 +0.33(+0.96%)
Oct 22, 2020 32.99 34.33 32.93 34.31 17,397 +1.23(+3.72%)
Oct 21, 2020 32.56 33.18 32.56 33.08 27,721 +0.40(+1.24%)
Oct 20, 2020 32.58 33.05 32.58 32.67 17,182 +0.65(+2.03%)
Oct 19, 2020 32.28 32.65 32.02 32.02 8,429 -0.21(-0.64%)
Oct 16, 2020 32.27 32.33 31.74 32.23 8,583 +0.10(+0.31%)
Oct 15, 2020 31.24 32.17 31.20 32.13 19,522 +0.69(+2.20%)
Oct 14, 2020 32.15 32.15 31.44 31.44 200,974 -0.57(-1.78%)
Oct 13, 2020 32.50 32.50 31.88 32.01 11,761 -0.91(-2.75%)
Oct 12, 2020 32.19 32.93 32.19 32.92 12,405 +0.46(+1.43%)
Oct 09, 2020 32.78 32.95 32.44 32.45 4,998 -0.28(-0.86%)
Oct 08, 2020 32.45 32.79 32.43 32.73 3,687 +0.43(+1.32%)
Oct 07, 2020 31.97 32.36 31.90 32.30 74,078 +0.73(+2.30%)
Oct 06, 2020 31.73 32.55 31.52 31.58 29,584 +0.16(+0.50%)
Oct 05, 2020 31.05 31.42 30.73 31.42 19,479 +1.05(+3.45%)
Oct 02, 2020 29.21 30.44 28.90 30.37 14,776 +0.93(+3.16%)
Oct 01, 2020 29.18 29.44 29.03 29.44 14,540 +0.23(+0.79%)
Sep 30, 2020 29.25 29.62 29.10 29.21 31,741 +0.13(+0.44%)
Sep 29, 2020 29.08 29.11 28.60 29.08 5,267 -0.26(-0.88%)
Sep 28, 2020 28.79 29.54 28.79 29.34 40,076 +0.95(+3.35%)
Sep 25, 2020 28.12 28.49 28.08 28.39 10,865 +0.27(+0.97%)
Sep 24, 2020 27.99 28.70 27.71 28.12 27,030 +0.14(+0.51%)
Sep 23, 2020 28.62 29.03 27.97 27.98 9,828 -0.46(-1.62%)
Sep 22, 2020 28.99 29.23 28.35 28.44 25,024 -0.44(-1.53%)
Sep 21, 2020 29.90 30.23 28.66 28.88 30,428 -1.59(-5.22%)
Sep 18, 2020 30.72 30.83 30.28 30.47 5,588 -0.25(-0.81%)
Sep 17, 2020 30.47 30.82 30.47 30.72 20,211 -0.14(-0.47%)
Sep 16, 2020 30.85 31.27 30.52 30.86 11,703 +0.19(+0.62%)
Sep 15, 2020 31.22 31.22 30.67 30.67 12,098 -0.49(-1.58%)
Sep 14, 2020 31.20 31.36 31.10 31.17 12,406 +0.57(+1.86%)
Sep 11, 2020 30.63 30.79 30.48 30.60 10,518 -0.08(-0.26%)
Sep 10, 2020 31.44 31.51 30.68 30.68 15,035 -0.36(-1.17%)
Sep 09, 2020 31.59 31.67 30.91 31.04 12,081 -0.37(-1.18%)
Sep 08, 2020 32.25 32.25 31.18 31.41 39,374 -1.28(-3.91%)
Sep 04, 2020 32.77 32.91 32.26 32.69 10,189 +0.64(+1.98%)
Sep 03, 2020 32.13 32.78 32.05 32.05 18,041 +0.01(+0.03%)
Sep 02, 2020 31.94 32.12 31.80 32.04 24,661 +0.21(+0.65%)
Sep 01, 2020 31.68 32.03 31.54 31.84 10,337 -0.02(-0.08%)
Aug 31, 2020 32.16 32.26 31.86 31.86 11,390 -0.42(-1.30%)
Aug 28, 2020 32.69 32.69 32.13 32.28 9,751 -0.12(-0.37%)
Aug 27, 2020 32.03 32.71 32.03 32.40 7,314 +0.53(+1.66%)
Aug 26, 2020 32.72 32.72 31.87 31.87 10,265 -0.78(-2.38%)
Aug 25, 2020 32.87 32.87 32.48 32.65 13,824 +0.06(+0.19%)
Aug 24, 2020 31.75 32.58 31.75 32.58 5,090 +1.14(+3.63%)
Aug 21, 2020 31.76 31.81 31.33 31.44 35,062 -0.33(-1.03%)
Aug 20, 2020 31.94 32.10 31.72 31.77 14,506 -0.59(-1.83%)
Aug 19, 2020 32.23 32.68 32.23 32.36 8,477 +0.19(+0.58%)
Aug 18, 2020 33.22 33.22 32.18 32.18 14,224 -0.94(-2.83%)
Aug 17, 2020 33.33 33.33 33.03 33.11 12,907 -0.35(-1.06%)
Aug 14, 2020 33.12 33.80 32.83 33.47 16,435 +0.19(+0.56%)
Aug 13, 2020 33.64 33.64 33.21 33.28 4,949 -0.62(-1.82%)
Aug 12, 2020 34.61 34.72 33.45 33.90 24,350 -0.17(-0.51%)
Aug 11, 2020 34.11 34.71 33.91 34.07 51,217 +0.48(+1.42%)
Aug 10, 2020 33.32 34.01 33.32 33.59 13,493 +0.62(+1.89%)
Aug 07, 2020 31.46 33.04 31.40 32.97 35,610 +1.39(+4.39%)
Aug 06, 2020 31.40 31.76 31.40 31.58 11,798 -0.11(-0.33%)
Aug 05, 2020 31.11 31.69 31.01 31.69 15,608 +0.89(+2.91%)
Aug 04, 2020 31.02 31.02 30.53 30.79 7,378 -0.19(-0.63%)
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.