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 (%)
Jul 31, 2019 43.70 44.12 43.70 43.74 15,373 -0.05(-0.12%)
Jul 30, 2019 42.96 43.82 42.96 43.79 9,298 +0.53(+1.23%)
Jul 29, 2019 43.67 43.81 43.21 43.26 12,108 -0.50(-1.13%)
Jul 26, 2019 43.06 43.83 43.03 43.76 10,959 +0.73(+1.71%)
Jul 25, 2019 43.42 43.51 42.93 43.02 128,568 -0.28(-0.65%)
Jul 24, 2019 42.05 43.31 42.05 43.31 9,409 +1.08(+2.56%)
Jul 23, 2019 41.82 42.23 41.76 42.23 21,857 +0.42(+1.02%)
Jul 22, 2019 41.92 41.92 41.70 41.80 10,047 -0.22(-0.53%)
Jul 19, 2019 41.86 42.30 41.86 42.02 8,135 +0.11(+0.25%)
Jul 18, 2019 41.47 42.17 41.47 41.92 15,338 +0.30(+0.72%)
Jul 17, 2019 41.69 41.83 41.49 41.62 105,492 -0.30(-0.72%)
Jul 16, 2019 41.90 42.01 41.68 41.92 11,695 +0.12(+0.28%)
Jul 15, 2019 42.63 42.63 41.74 41.80 17,061 -0.86(-2.01%)
Jul 12, 2019 42.23 42.81 42.23 42.66 26,778 +0.41(+0.96%)
Jul 11, 2019 42.00 42.26 41.92 42.25 7,645 +0.20(+0.48%)
Jul 10, 2019 42.43 42.49 42.05 42.05 9,658 -0.40(-0.94%)
Jul 09, 2019 41.99 42.46 41.99 42.45 10,525 +0.16(+0.38%)
Jul 08, 2019 42.60 42.62 42.23 42.29 10,738 -0.65(-1.50%)
Jul 05, 2019 42.70 42.94 42.62 42.93 10,394 +0.50(+1.19%)
Jul 03, 2019 42.21 42.48 42.17 42.43 12,541 +0.32(+0.76%)
Jul 02, 2019 42.48 42.59 41.89 42.11 20,510 -0.52(-1.22%)
Jul 01, 2019 42.92 42.93 42.41 42.63 15,083 +0.18(+0.42%)
Jun 28, 2019 42.03 42.53 42.03 42.46 11,411 +0.53(+1.27%)
Jun 27, 2019 41.31 41.92 41.31 41.92 18,345 +0.75(+1.83%)
Jun 26, 2019 41.19 41.48 41.16 41.17 11,531 +0.06(+0.15%)
Jun 25, 2019 41.05 41.22 40.62 41.11 13,847 +0.09(+0.22%)
Jun 24, 2019 41.31 41.67 41.00 41.02 12,920 -0.39(-0.94%)
Jun 21, 2019 41.54 41.81 41.40 41.41 25,083 -0.25(-0.60%)
Jun 20, 2019 41.84 41.88 41.21 41.66 41,007 -0.07(-0.17%)
Jun 19, 2019 42.00 42.20 41.66 41.73 10,564 -0.10(-0.23%)
Jun 18, 2019 41.15 41.99 41.13 41.83 18,372 +0.68(+1.66%)
Jun 17, 2019 41.50 41.72 41.14 41.15 8,326 -0.54(-1.30%)
Jun 14, 2019 41.43 41.72 41.15 41.69 27,455 +0.23(+0.56%)
Jun 13, 2019 41.41 41.77 41.41 41.45 15,088 +0.11(+0.28%)
Jun 12, 2019 41.34 41.50 41.20 41.34 14,189 -0.12(-0.30%)
Jun 11, 2019 41.66 41.76 41.36 41.46 13,651 +0.03(+0.06%)
Jun 10, 2019 41.79 41.80 41.39 41.44 20,486 +0.46(+1.12%)
Jun 07, 2019 40.99 41.09 40.90 40.98 18,504 -0.19(-0.47%)
Jun 06, 2019 41.22 41.32 40.74 41.17 20,643 -0.12(-0.30%)
Jun 05, 2019 41.40 41.56 40.93 41.30 24,451 -0.31(-0.74%)
Jun 04, 2019 40.95 41.60 40.91 41.60 7,913 +1.21(+2.99%)
Jun 03, 2019 39.91 40.64 39.91 40.40 22,564 +0.38(+0.94%)
May 31, 2019 40.10 40.36 39.88 40.02 56,080 -0.63(-1.56%)
May 30, 2019 41.38 41.47 40.38 40.65 27,968 -0.72(-1.75%)
May 29, 2019 40.98 41.44 40.71 41.37 28,714 +0.21(+0.51%)
May 28, 2019 41.50 41.50 41.16 41.16 11,899 -0.44(-1.05%)
May 24, 2019 41.22 41.62 41.22 41.60 7,492 +0.53(+1.30%)
May 23, 2019 41.59 41.59 40.80 41.07 7,803 -0.99(-2.36%)
May 22, 2019 42.40 42.63 42.01 42.06 7,863 -0.51(-1.19%)
May 21, 2019 42.31 42.67 42.31 42.56 13,910 +0.26(+0.62%)
May 20, 2019 41.80 42.56 41.80 42.30 18,325 +0.19(+0.44%)
May 17, 2019 42.02 42.71 42.02 42.11 21,910 -0.33(-0.77%)
May 16, 2019 42.15 42.70 42.15 42.44 27,960 +0.40(+0.94%)
May 15, 2019 42.01 42.14 41.71 42.04 15,942 -0.47(-1.10%)
May 14, 2019 41.79 42.68 41.79 42.51 7,178 +0.75(+1.80%)
May 13, 2019 42.52 42.66 41.71 41.76 15,967 -1.64(-3.78%)
May 10, 2019 42.99 43.41 42.76 43.40 13,736 +0.18(+0.41%)
May 09, 2019 42.85 43.37 42.72 43.22 23,675 -0.07(-0.16%)
May 08, 2019 43.59 43.75 43.29 43.29 16,606 -0.39(-0.89%)
May 07, 2019 43.77 43.93 43.57 43.68 10,571 -0.63(-1.41%)
May 06, 2019 43.59 44.42 43.59 44.31 49,664 -0.07(-0.16%)
May 03, 2019 43.80 44.38 43.78 44.38 33,830 +0.83(+1.90%)
May 02, 2019 43.31 43.64 43.20 43.55 17,975 +0.47(+1.08%)
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.