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 (%)
Nov 30, 2022 53.34 54.76 52.88 54.76 10,372 +1.01(+1.88%)
Nov 29, 2022 53.69 53.91 53.69 53.75 14,782 +0.14(+0.26%)
Nov 28, 2022 54.30 54.30 53.42 53.61 17,694 -1.14(-2.08%)
Nov 25, 2022 54.40 54.79 54.38 54.75 10,905 +0.46(+0.86%)
Nov 23, 2022 54.33 54.56 54.20 54.29 7,377 -0.21(-0.38%)
Nov 22, 2022 54.40 54.62 54.13 54.49 18,158 +0.60(+1.11%)
Nov 21, 2022 53.69 54.07 53.69 53.89 13,826 +0.16(+0.30%)
Nov 18, 2022 53.70 53.90 53.38 53.73 25,242 +0.57(+1.07%)
Nov 17, 2022 53.02 53.31 52.99 53.16 22,749 -0.55(-1.02%)
Nov 16, 2022 54.25 54.35 53.58 53.71 16,420 -0.70(-1.28%)
Nov 15, 2022 54.65 54.84 54.16 54.40 49,315 +0.28(+0.52%)
Nov 14, 2022 54.22 54.79 54.07 54.12 15,433 -0.21(-0.39%)
Nov 11, 2022 55.45 55.45 54.34 54.34 34,361 -1.06(-1.91%)
Nov 10, 2022 54.61 55.47 54.61 55.40 65,098 +2.06(+3.86%)
Nov 09, 2022 53.81 53.90 53.20 53.34 41,664 -0.47(-0.88%)
Nov 08, 2022 54.13 54.35 53.56 53.81 41,055 -0.20(-0.36%)
Nov 07, 2022 54.13 54.26 53.68 54.01 118,323 +0.21(+0.40%)
Nov 04, 2022 53.28 53.95 53.02 53.80 132,618 +1.19(+2.26%)
Nov 03, 2022 52.54 52.77 51.86 52.61 382,811 -0.43(-0.80%)
Nov 02, 2022 53.63 54.21 52.82 53.03 59,226 -0.87(-1.62%)
Nov 01, 2022 54.13 54.25 53.79 53.90 85,221 +0.06(+0.11%)
Oct 31, 2022 53.39 54.07 53.39 53.85 59,671 +0.20(+0.37%)
Oct 28, 2022 52.95 53.69 52.45 53.65 30,810 +1.44(+2.76%)
Oct 27, 2022 52.56 53.00 52.13 52.21 53,825 +0.13(+0.26%)
Oct 26, 2022 52.11 52.63 51.85 52.07 96,910 +0.00(+0.00%)
Oct 25, 2022 51.37 52.37 51.35 52.07 19,605 +0.44(+0.86%)
Oct 24, 2022 51.43 51.84 51.40 51.63 87,787 +0.47(+0.91%)
Oct 21, 2022 50.76 51.37 50.43 51.16 87,437 +0.63(+1.25%)
Oct 20, 2022 51.79 52.07 50.13 50.53 163,228 -1.63(-3.12%)
Oct 19, 2022 52.12 52.59 51.51 52.16 408,613 -0.39(-0.75%)
Oct 18, 2022 53.14 53.18 52.22 52.55 8,436 +0.06(+0.11%)
Oct 17, 2022 52.26 52.56 51.85 52.49 46,301 +1.09(+2.12%)
Oct 14, 2022 52.28 52.36 51.29 51.40 7,668 -0.32(-0.61%)
Oct 13, 2022 48.96 51.83 48.96 51.72 3,610 +2.04(+4.11%)
Oct 12, 2022 49.54 50.02 49.54 49.68 4,363 +0.02(+0.04%)
Oct 11, 2022 49.39 49.98 49.33 49.66 4,242 +0.12(+0.23%)
Oct 10, 2022 49.47 49.83 49.28 49.54 18,339 +0.18(+0.37%)
Oct 07, 2022 49.82 49.82 49.35 49.36 14,836 -0.97(-1.93%)
Oct 06, 2022 50.25 50.60 50.19 50.33 40,750 -0.22(-0.44%)
Oct 05, 2022 50.69 50.78 50.16 50.55 73,575 -0.36(-0.71%)
Oct 04, 2022 49.68 50.93 49.57 50.92 7,884 +1.77(+3.61%)
Oct 03, 2022 49.09 49.14 48.89 49.14 2,826 +0.90(+1.87%)
Sep 30, 2022 48.79 49.23 48.10 48.24 54,203 -0.34(-0.71%)
Sep 29, 2022 49.10 49.10 48.25 48.59 19,827 -0.79(-1.61%)
Sep 28, 2022 48.71 49.74 48.66 49.38 6,126 +0.68(+1.40%)
Sep 27, 2022 49.69 49.72 48.43 48.70 8,112 -0.78(-1.57%)
Sep 26, 2022 49.34 49.71 49.34 49.48 2,133 -0.08(-0.15%)
Sep 23, 2022 50.08 50.08 49.21 49.56 19,138 -0.80(-1.59%)
Sep 22, 2022 51.03 51.03 50.16 50.36 4,274 -0.89(-1.73%)
Sep 21, 2022 51.62 52.22 51.20 51.24 27,377 -0.36(-0.70%)
Sep 20, 2022 51.54 51.71 51.24 51.61 11,441 +0.03(+0.06%)
Sep 19, 2022 50.18 51.67 50.01 51.58 5,381 +0.86(+1.70%)
Sep 16, 2022 50.23 50.74 49.86 50.71 28,067 -0.03(-0.05%)
Sep 15, 2022 50.27 50.97 50.05 50.74 3,437 +0.63(+1.26%)
Sep 14, 2022 49.92 50.11 49.83 50.11 6,228 +0.21(+0.42%)
Sep 13, 2022 50.45 50.64 49.71 49.90 7,624 -1.40(-2.73%)
Sep 12, 2022 51.11 51.33 51.06 51.30 2,944 +0.40(+0.79%)
Sep 09, 2022 50.63 50.95 50.39 50.90 3,002 +0.65(+1.28%)
Sep 08, 2022 49.05 50.34 49.05 50.25 15,189 +0.52(+1.05%)
Sep 07, 2022 48.81 49.73 48.81 49.73 3,573 +0.78(+1.60%)
Sep 06, 2022 50.21 50.24 48.73 48.95 25,561 -0.82(-1.65%)
Sep 02, 2022 50.56 50.76 49.57 49.77 8,859 -0.30(-0.59%)
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.