Skip to main content

Qtec First Trust ETF (NQ: QABA )

54.25 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 56.51 56.63 55.55 55.55 83,912 -0.72(-1.27%)
Mar 30, 2022 58.02 58.02 56.02 56.27 20,132 -1.69(-2.91%)
Mar 29, 2022 57.46 58.17 57.30 57.96 89,963 +0.95(+1.67%)
Mar 28, 2022 57.01 57.01 56.52 57.01 9,304 -0.58(-1.01%)
Mar 25, 2022 56.83 57.59 56.83 57.59 12,382 +1.22(+2.16%)
Mar 24, 2022 56.57 56.59 55.79 56.37 6,805 +0.41(+0.74%)
Mar 23, 2022 57.48 57.48 55.95 55.95 76,211 -1.93(-3.34%)
Mar 22, 2022 57.90 58.44 57.73 57.89 12,018 +0.92(+1.61%)
Mar 21, 2022 57.85 58.16 56.89 56.97 6,276 -0.63(-1.10%)
Mar 18, 2022 57.44 57.94 56.56 57.60 13,868 -0.30(-0.52%)
Mar 17, 2022 58.18 58.19 57.75 57.91 6,825 -0.67(-1.14%)
Mar 16, 2022 57.74 58.65 57.65 58.58 22,157 +1.13(+1.97%)
Mar 15, 2022 57.99 57.99 57.04 57.44 9,284 -0.13(-0.22%)
Mar 14, 2022 57.82 58.42 57.47 57.57 18,961 +0.25(+0.43%)
Mar 11, 2022 57.05 57.91 57.05 57.32 21,400 +0.48(+0.85%)
Mar 10, 2022 56.45 56.84 56.24 56.84 8,735 +0.18(+0.31%)
Mar 09, 2022 56.69 57.12 56.52 56.67 9,504 +1.22(+2.19%)
Mar 08, 2022 56.12 56.71 55.16 55.45 69,895 +0.07(+0.13%)
Mar 07, 2022 56.54 56.79 55.37 55.38 42,697 -1.55(-2.72%)
Mar 04, 2022 57.57 57.57 56.42 56.92 164,602 -1.38(-2.36%)
Mar 03, 2022 59.00 59.00 58.15 58.30 24,918 -0.29(-0.49%)
Mar 02, 2022 57.00 58.99 57.00 58.58 14,676 +2.21(+3.93%)
Mar 01, 2022 58.45 58.45 55.86 56.37 87,083 -2.61(-4.43%)
Feb 28, 2022 58.07 58.99 58.07 58.98 17,041 -0.03(-0.05%)
Feb 25, 2022 57.05 59.07 57.94 59.01 46,000 +2.08(+3.65%)
Feb 24, 2022 56.24 57.03 55.29 56.93 17,032 -0.97(-1.67%)
Feb 23, 2022 59.12 59.24 57.73 57.90 5,431 -0.74(-1.26%)
Feb 22, 2022 58.65 59.13 58.31 58.63 8,498 -0.42(-0.72%)
Feb 18, 2022 59.06 0 +0.37(+0.62%)
Feb 17, 2022 59.63 59.63 58.64 58.69 46,531 -1.33(-2.22%)
Feb 16, 2022 59.31 60.28 59.10 60.02 27,500 +0.07(+0.11%)
Feb 15, 2022 59.45 59.96 59.38 59.95 55,300 +1.29(+2.20%)
Feb 14, 2022 59.46 59.55 58.43 58.66 8,439 -0.30(-0.50%)
Feb 11, 2022 58.71 59.93 58.71 58.96 32,629 -0.15(-0.25%)
Feb 10, 2022 59.84 59.84 58.87 59.11 30,172 -0.23(-0.39%)
Feb 09, 2022 60.63 60.63 59.27 59.34 46,539 -0.90(-1.49%)
Feb 08, 2022 59.55 60.33 59.48 60.24 42,923 +1.31(+2.22%)
Feb 07, 2022 58.68 59.11 58.52 58.93 17,843 +0.21(+0.35%)
Feb 04, 2022 58.10 59.01 57.82 58.72 31,638 +0.65(+1.12%)
Feb 03, 2022 58.38 57.93 58.07 28,623 -0.09(-0.16%)
Feb 02, 2022 58.40 58.40 57.67 58.16 22,931 -0.40(-0.68%)
Feb 01, 2022 57.69 58.62 57.38 58.56 31,926 +0.50(+0.86%)
Jan 31, 2022 56.68 58.09 58.06 164,367 +0.64(+1.11%)
Jan 28, 2022 57.54 57.63 56.09 57.42 52,890 +0.11(+0.19%)
Jan 27, 2022 59.09 59.43 56.92 57.31 16,006 -1.35(-2.30%)
Jan 26, 2022 59.55 60.22 58.11 58.66 20,716 -0.71(-1.19%)
Jan 25, 2022 59.18 59.89 57.95 59.37 47,634 -0.02(-0.04%)
Jan 24, 2022 57.79 59.53 57.72 59.39 17,653 +0.95(+1.63%)
Jan 21, 2022 58.46 59.81 58.42 58.44 45,642 -0.37(-0.64%)
Jan 20, 2022 60.43 60.84 58.75 58.81 10,276 -1.41(-2.34%)
Jan 19, 2022 61.93 61.93 60.19 60.22 61,767 -1.59(-2.56%)
Jan 18, 2022 62.68 62.68 61.67 61.80 72,064 -0.78(-1.24%)
Jan 14, 2022 62.58 0 +0.48(+0.78%)
Jan 13, 2022 62.03 62.52 61.99 62.10 15,971 +0.41(+0.67%)
Jan 12, 2022 61.62 61.90 61.13 61.69 20,933 -0.08(-0.13%)
Jan 11, 2022 61.81 61.95 61.20 61.76 28,523 -0.13(-0.21%)
Jan 10, 2022 61.92 62.05 61.31 61.89 38,835 -0.06(-0.09%)
Jan 07, 2022 61.45 62.11 61.35 61.95 26,082 +0.37(+0.59%)
Jan 06, 2022 60.20 61.70 60.20 61.58 19,087 +1.91(+3.19%)
Jan 05, 2022 60.40 60.69 59.68 59.68 29,593 -0.34(-0.57%)
Jan 04, 2022 59.44 60.65 59.44 60.02 15,831 +1.11(+1.89%)
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.