Skip to main content

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

46.53 +0.36 (+0.78%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.79 54.89 54.59 54.59 3,344 +0.05(+0.09%)
Oct 28, 2021 53.92 54.54 53.92 54.54 6,782 +0.62(+1.15%)
Oct 27, 2021 54.65 54.65 53.83 53.92 36,157 -1.41(-2.55%)
Oct 26, 2021 55.52 55.33 55.33 6,689 -0.31(-0.55%)
Oct 25, 2021 55.77 55.64 3,355 +0.14(+0.26%)
Oct 22, 2021 55.11 55.49 55.11 55.49 7,848 +0.49(+0.88%)
Oct 21, 2021 55.02 55.19 54.81 55.01 3,419 -0.25(-0.46%)
Oct 20, 2021 54.34 55.31 54.34 55.26 40,276 +1.13(+2.09%)
Oct 19, 2021 54.17 54.17 53.84 54.13 11,044 -0.05(-0.10%)
Oct 18, 2021 54.25 54.63 54.10 54.18 4,269 -0.12(-0.22%)
Oct 15, 2021 54.92 54.92 54.30 54.30 7,267 +0.00(+0.00%)
Oct 14, 2021 54.10 54.30 53.96 54.30 7,187 +0.67(+1.25%)
Oct 13, 2021 53.58 53.70 52.95 53.64 14,354 -0.11(-0.20%)
Oct 12, 2021 53.53 53.91 53.34 53.75 12,632 -0.20(-0.38%)
Oct 11, 2021 54.61 54.85 53.95 53.95 13,326 -0.68(-1.24%)
Oct 08, 2021 54.19 54.79 54.19 54.62 8,399 +0.13(+0.24%)
Oct 07, 2021 54.25 54.52 54.00 54.49 11,588 +0.85(+1.59%)
Oct 06, 2021 53.24 53.66 52.86 53.64 32,149 -0.40(-0.74%)
Oct 05, 2021 53.99 54.37 53.81 54.04 9,486 +0.19(+0.36%)
Oct 04, 2021 53.58 54.14 53.58 53.84 11,270 +0.01(+0.02%)
Oct 01, 2021 52.86 54.19 52.60 53.84 58,371 +1.10(+2.08%)
Sep 30, 2021 53.55 53.61 52.74 52.74 131,881 -0.56(-1.05%)
Sep 29, 2021 52.49 53.34 52.20 53.29 8,486 +0.71(+1.36%)
Sep 28, 2021 53.11 53.46 52.56 52.58 10,646 -0.59(-1.11%)
Sep 27, 2021 51.58 53.54 51.58 53.17 37,721 +1.81(+3.53%)
Sep 24, 2021 50.60 51.55 50.60 51.36 8,944 +0.54(+1.06%)
Sep 23, 2021 49.55 51.17 49.35 50.82 23,393 +1.49(+3.03%)
Sep 22, 2021 49.34 49.72 49.06 49.32 94,688 +0.43(+0.88%)
Sep 21, 2021 48.86 49.00 48.49 48.89 16,146 +0.27(+0.56%)
Sep 20, 2021 48.79 48.87 48.01 48.62 34,539 -0.57(-1.16%)
Sep 17, 2021 49.23 49.67 49.17 49.19 15,704 -0.28(-0.57%)
Sep 16, 2021 49.86 49.86 49.13 49.47 20,815 -0.07(-0.15%)
Sep 15, 2021 49.42 49.69 49.23 49.54 11,016 +0.57(+1.17%)
Sep 14, 2021 49.84 49.84 48.95 48.97 11,571 -0.81(-1.63%)
Sep 13, 2021 50.26 50.26 49.68 49.78 10,716 +0.28(+0.56%)
Sep 10, 2021 49.88 50.03 49.51 49.51 2,082 -0.69(-1.38%)
Sep 09, 2021 50.30 50.66 50.16 50.20 3,367 +0.02(+0.04%)
Sep 08, 2021 50.60 50.64 50.00 50.18 3,726 -0.60(-1.18%)
Sep 07, 2021 51.52 51.52 50.78 50.78 7,644 -0.29(-0.57%)
Sep 03, 2021 51.09 51.16 50.92 51.07 8,218 -0.16(-0.31%)
Sep 02, 2021 51.21 51.39 51.21 51.23 4,412 -0.16(-0.30%)
Sep 01, 2021 50.97 51.63 50.97 51.38 8,205 -0.22(-0.42%)
Aug 31, 2021 51.62 51.81 51.23 51.60 4,006 +0.35(+0.67%)
Aug 30, 2021 52.19 52.20 51.23 51.25 16,556 -1.02(-1.95%)
Aug 27, 2021 51.45 52.32 51.35 52.27 8,411 +1.33(+2.60%)
Aug 26, 2021 51.52 51.52 50.95 50.95 73,157 -0.84(-1.62%)
Aug 25, 2021 51.28 52.16 51.28 51.79 34,513 +0.27(+0.52%)
Aug 24, 2021 51.20 51.56 51.20 51.52 10,280 +0.18(+0.35%)
Aug 23, 2021 50.98 51.53 50.94 51.34 45,860 +0.30(+0.58%)
Aug 20, 2021 50.15 51.04 50.15 51.04 28,753 +0.92(+1.83%)
Aug 19, 2021 50.41 50.54 49.74 50.12 34,507 -0.80(-1.57%)
Aug 18, 2021 50.76 51.43 50.76 50.92 8,195 -0.23(-0.46%)
Aug 17, 2021 51.20 51.24 50.65 51.15 5,360 -0.52(-1.01%)
Aug 16, 2021 51.49 51.82 51.49 51.67 4,627 -0.14(-0.28%)
Aug 13, 2021 51.85 52.00 51.75 51.82 10,340 -0.47(-0.91%)
Aug 12, 2021 52.59 52.59 52.23 52.29 7,227 -0.34(-0.64%)
Aug 11, 2021 51.79 52.63 51.78 52.63 64,706 +0.69(+1.32%)
Aug 10, 2021 51.14 52.01 51.05 51.95 12,276 +0.66(+1.29%)
Aug 09, 2021 51.37 51.89 51.27 51.28 19,878 -0.47(-0.90%)
Aug 06, 2021 51.20 52.03 51.20 51.75 9,668 +1.59(+3.16%)
Aug 05, 2021 49.58 50.16 49.54 50.16 15,741 +0.77(+1.55%)
Aug 04, 2021 49.23 49.86 49.23 49.40 5,733 -0.40(-0.81%)
Aug 03, 2021 49.63 49.97 48.76 49.80 22,661 +0.54(+1.10%)
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.