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 (%)
Jul 31, 2015 32.79 33.10 32.79 33.04 49,454 +0.05(+0.15%)
Jul 30, 2015 32.59 32.99 32.59 32.99 13,114 +0.20(+0.61%)
Jul 29, 2015 32.74 32.89 32.60 32.79 22,427 -0.02(-0.05%)
Jul 28, 2015 33.20 33.20 32.63 32.81 38,755 +0.00(+0.00%)
Jul 27, 2015 32.73 32.86 32.57 32.81 16,458 -0.22(-0.67%)
Jul 24, 2015 33.47 33.47 33.01 33.03 31,723 -0.32(-0.96%)
Jul 23, 2015 34.00 34.00 33.28 33.35 28,905 -0.52(-1.55%)
Jul 22, 2015 33.32 33.91 33.32 33.87 54,167 +0.47(+1.42%)
Jul 21, 2015 33.89 33.91 33.37 33.40 20,393 -0.20(-0.60%)
Jul 20, 2015 33.49 33.62 33.36 33.60 32,001 +0.12(+0.35%)
Jul 17, 2015 34.71 34.71 33.24 33.48 55,383 -0.23(-0.69%)
Jul 16, 2015 33.73 33.96 33.69 33.71 24,384 +0.07(+0.20%)
Jul 15, 2015 33.54 33.75 33.54 33.65 30,845 +0.09(+0.27%)
Jul 14, 2015 33.48 33.56 33.26 33.56 41,188 +0.09(+0.27%)
Jul 13, 2015 34.01 34.01 33.33 33.46 21,668 +0.22(+0.68%)
Jul 10, 2015 33.38 33.38 32.96 33.24 32,576 +0.47(+1.42%)
Jul 09, 2015 32.64 32.87 32.57 32.77 521,470 +0.45(+1.39%)
Jul 08, 2015 32.21 32.40 32.18 32.32 44,867 -0.29(-0.89%)
Jul 07, 2015 32.91 32.91 32.27 32.61 13,219 -0.29(-0.89%)
Jul 06, 2015 32.86 32.91 32.71 32.91 53,510 -0.08(-0.25%)
Jul 02, 2015 33.69 32.99 32.99 32.99 56,298 -0.37(-1.12%)
Jul 01, 2015 33.95 33.95 33.26 33.36 29,136 +0.24(+0.73%)
Jun 30, 2015 33.18 33.31 32.96 33.12 19,740 +0.24(+0.73%)
Jun 29, 2015 33.40 33.58 32.88 32.88 11,838 -0.93(-2.76%)
Jun 26, 2015 33.76 33.86 33.63 33.81 56,618 +0.17(+0.50%)
Jun 25, 2015 33.64 33.77 33.49 33.65 12,725 +0.13(+0.40%)
Jun 24, 2015 33.61 33.72 33.49 33.51 20,280 -0.16(-0.48%)
Jun 23, 2015 33.62 33.70 33.45 33.68 31,011 +0.37(+1.10%)
Jun 22, 2015 33.25 33.34 33.17 33.31 8,356 +0.32(+0.98%)
Jun 19, 2015 32.97 33.02 32.88 32.99 23,613 +0.03(+0.10%)
Jun 18, 2015 32.72 33.02 32.64 32.95 20,172 +0.38(+1.18%)
Jun 17, 2015 33.31 33.31 32.61 32.57 32,178 -0.53(-1.60%)
Jun 16, 2015 32.75 33.15 32.75 33.10 13,664 +0.25(+0.78%)
Jun 15, 2015 32.79 32.95 32.53 32.85 8,730 -0.04(-0.13%)
Jun 12, 2015 32.79 32.90 32.71 32.89 18,843 +0.07(+0.23%)
Jun 11, 2015 32.95 32.95 32.66 32.81 29,629 -0.10(-0.31%)
Jun 10, 2015 32.78 33.02 32.61 32.91 107,380 +0.46(+1.41%)
Jun 09, 2015 32.14 32.56 32.14 32.46 33,748 +0.27(+0.85%)
Jun 08, 2015 32.17 32.23 32.12 32.18 16,463 +0.15(+0.46%)
Jun 05, 2015 31.74 32.12 31.74 32.03 31,322 +0.55(+1.76%)
Jun 04, 2015 31.78 31.79 31.44 31.48 26,971 -0.39(-1.22%)
Jun 03, 2015 31.53 31.92 31.53 31.87 10,983 +0.45(+1.43%)
Jun 02, 2015 31.06 31.44 31.06 31.42 3,064 +0.41(+1.34%)
Jun 01, 2015 31.22 31.29 30.81 31.00 10,688 -0.16(-0.50%)
May 29, 2015 31.34 31.34 30.97 31.16 5,860 -0.13(-0.42%)
May 28, 2015 31.28 31.32 31.10 31.29 4,500 -0.03(-0.09%)
May 27, 2015 31.00 31.33 31.00 31.32 8,861 +0.43(+1.40%)
May 26, 2015 30.95 31.00 30.71 30.89 35,310 -0.35(-1.12%)
May 22, 2015 31.22 31.24 31.24 31.24 13,251 -0.03(-0.11%)
May 21, 2015 31.39 31.39 31.22 31.27 5,280 -0.12(-0.37%)
May 20, 2015 31.57 31.57 31.26 31.39 7,769 -0.07(-0.21%)
May 19, 2015 31.38 31.53 31.38 31.45 9,998 +0.13(+0.42%)
May 18, 2015 30.85 31.34 30.85 31.32 12,428 +0.58(+1.89%)
May 15, 2015 31.12 31.12 30.27 30.74 2,880 -0.40(-1.27%)
May 14, 2015 31.24 31.24 31.00 31.14 8,171 +0.21(+0.68%)
May 13, 2015 31.12 31.12 30.76 30.93 16,503 -0.00(-0.01%)
May 12, 2015 30.78 30.93 30.70 30.93 5,158 +0.18(+0.59%)
May 11, 2015 30.66 30.85 30.61 30.75 10,100 +0.06(+0.19%)
May 08, 2015 30.74 30.74 30.44 30.69 3,544 +0.29(+0.96%)
May 07, 2015 30.50 30.55 30.40 30.40 1,641 +0.01(+0.03%)
May 06, 2015 30.45 30.45 30.29 30.39 5,519 +0.15(+0.49%)
May 05, 2015 30.34 30.52 30.20 30.24 18,358 -0.16(-0.52%)
May 04, 2015 30.25 30.54 30.25 30.40 32,786 +0.26(+0.87%)
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.