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, 2020 31.22 31.22 30.43 30.98 29,364 -0.37(-1.19%)
Jul 30, 2020 31.38 31.38 30.79 31.35 8,203 -0.57(-1.80%)
Jul 29, 2020 31.07 31.93 31.06 31.92 18,662 +0.91(+2.94%)
Jul 28, 2020 31.02 31.32 31.01 31.01 35,904 -0.03(-0.10%)
Jul 27, 2020 31.72 31.72 30.92 31.04 11,581 -0.76(-2.38%)
Jul 24, 2020 32.01 32.29 31.80 31.80 6,464 -0.20(-0.62%)
Jul 23, 2020 31.22 32.03 31.22 32.00 4,449 +0.70(+2.25%)
Jul 22, 2020 31.51 31.51 31.09 31.30 20,332 -0.48(-1.50%)
Jul 21, 2020 30.38 31.78 30.38 31.77 8,361 +1.65(+5.46%)
Jul 20, 2020 30.46 30.51 30.02 30.13 87,468 -0.53(-1.73%)
Jul 17, 2020 31.24 31.40 30.64 30.66 139,700 -0.72(-2.31%)
Jul 16, 2020 30.96 31.87 30.96 31.38 21,936 -0.07(-0.23%)
Jul 15, 2020 30.63 31.55 30.63 31.45 14,138 +1.61(+5.39%)
Jul 14, 2020 30.07 30.33 29.63 29.84 8,022 -0.49(-1.62%)
Jul 13, 2020 30.20 30.68 29.59 30.34 10,901 +0.49(+1.65%)
Jul 10, 2020 28.84 29.84 28.57 29.84 28,816 +1.23(+4.31%)
Jul 09, 2020 29.70 29.84 28.49 28.61 95,972 -1.11(-3.75%)
Jul 08, 2020 29.83 30.26 29.19 29.73 31,964 -0.17(-0.58%)
Jul 07, 2020 30.73 30.78 29.83 29.90 41,558 -1.03(-3.33%)
Jul 06, 2020 31.73 31.81 30.66 30.93 16,348 +0.17(+0.56%)
Jul 02, 2020 31.64 32.09 30.76 30.76 15,120 -0.33(-1.06%)
Jul 01, 2020 32.25 32.32 30.95 31.09 23,069 -1.17(-3.62%)
Jun 30, 2020 31.42 32.33 31.38 32.25 14,431 +0.80(+2.55%)
Jun 29, 2020 30.45 31.70 30.45 31.45 8,889 +1.43(+4.75%)
Jun 26, 2020 30.34 30.34 29.76 30.02 19,941 -1.36(-4.35%)
Jun 25, 2020 30.26 31.39 30.19 31.39 14,251 +0.92(+3.02%)
Jun 24, 2020 31.47 31.47 30.40 30.47 17,081 -1.41(-4.43%)
Jun 23, 2020 32.49 32.49 31.88 31.88 9,434 -0.40(-1.23%)
Jun 22, 2020 31.99 32.41 31.66 32.28 5,177 +0.05(+0.17%)
Jun 19, 2020 32.90 32.90 31.67 32.22 4,869 -0.22(-0.67%)
Jun 18, 2020 31.93 32.80 31.93 32.44 10,420 -0.30(-0.91%)
Jun 17, 2020 33.63 33.63 32.49 32.74 3,002 -0.73(-2.19%)
Jun 16, 2020 33.81 33.94 32.87 33.47 38,707 +1.30(+4.05%)
Jun 15, 2020 30.71 32.53 30.71 32.17 38,154 +0.22(+0.70%)
Jun 12, 2020 32.56 32.56 31.08 31.95 7,525 +0.82(+2.65%)
Jun 11, 2020 32.40 32.41 30.98 31.12 44,617 -3.08(-8.99%)
Jun 10, 2020 35.80 35.80 34.17 34.20 26,478 -2.16(-5.93%)
Jun 09, 2020 36.18 36.96 35.69 36.35 24,236 -0.65(-1.76%)
Jun 08, 2020 37.26 37.32 36.69 37.00 17,821 +0.70(+1.93%)
Jun 05, 2020 35.97 36.96 35.61 36.30 18,812 +2.29(+6.74%)
Jun 04, 2020 33.40 34.03 33.23 34.01 10,616 +0.61(+1.84%)
Jun 03, 2020 32.50 33.90 32.50 33.40 9,705 +1.66(+5.24%)
Jun 02, 2020 32.26 32.44 31.69 31.74 7,309 -0.15(-0.48%)
Jun 01, 2020 32.09 32.51 31.89 31.89 12,597 -0.10(-0.31%)
May 29, 2020 32.28 32.28 31.53 31.99 28,661 -0.70(-2.16%)
May 28, 2020 33.87 33.87 32.69 32.69 28,224 -1.38(-4.06%)
May 27, 2020 32.93 34.08 32.69 34.08 22,628 +2.33(+7.34%)
May 26, 2020 30.95 32.08 30.90 31.75 37,192 +2.03(+6.84%)
May 22, 2020 30.07 30.17 29.42 29.71 22,685 -0.27(-0.90%)
May 21, 2020 29.85 30.36 29.85 29.98 32,312 +0.01(+0.03%)
May 20, 2020 29.03 30.11 28.99 29.97 29,404 +1.53(+5.37%)
May 19, 2020 29.65 29.68 28.45 28.45 12,641 -1.45(-4.84%)
May 18, 2020 28.49 29.97 28.49 29.89 36,256 +2.66(+9.75%)
May 15, 2020 27.13 27.40 26.88 27.24 18,370 +0.05(+0.17%)
May 14, 2020 26.27 27.21 25.37 27.19 47,246 +0.38(+1.42%)
May 13, 2020 28.04 28.26 26.33 26.81 38,707 -1.38(-4.90%)
May 12, 2020 30.00 30.00 28.19 28.19 12,035 -1.59(-5.34%)
May 11, 2020 30.61 30.62 29.53 29.78 35,870 -1.32(-4.24%)
May 08, 2020 30.15 31.13 30.15 31.10 16,710 +1.65(+5.62%)
May 07, 2020 29.70 30.37 29.39 29.45 13,688 +0.09(+0.30%)
May 06, 2020 30.54 30.64 29.31 29.36 30,523 -0.88(-2.92%)
May 05, 2020 31.68 32.03 30.21 30.25 13,666 -0.80(-2.59%)
May 04, 2020 30.90 31.10 30.50 31.05 18,470 -0.23(-0.72%)
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.