Skip to main content

Qtec First Trust ETF (NQ: QABA )

53.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.64 20.64 20.56 20.56 447 +0.07(+0.34%)
Aug 30, 2010 20.53 20.53 20.49 20.49 279 -0.46(-2.20%)
Aug 27, 2010 20.69 20.95 20.69 20.95 1,948 +0.38(+1.85%)
Aug 26, 2010 20.83 20.83 20.57 20.57 3,205 -0.14(-0.69%)
Aug 25, 2010 20.60 20.72 20.42 20.71 3,329 -0.02(-0.09%)
Aug 24, 2010 20.62 20.76 20.57 20.73 1,900 -0.14(-0.67%)
Aug 23, 2010 21.19 21.19 20.84 20.87 33,163 -0.26(-1.24%)
Aug 20, 2010 21.11 21.13 21.10 21.13 1,018 -0.14(-0.65%)
Aug 19, 2010 21.36 21.36 21.27 21.27 2,362 -0.48(-2.21%)
Aug 18, 2010 21.75 21.75 21.75 21.75 100 -0.03(-0.12%)
Aug 17, 2010 21.79 21.87 21.77 21.78 2,750 +0.30(+1.38%)
Aug 16, 2010 21.33 21.55 21.33 21.48 10,398 +0.03(+0.14%)
Aug 13, 2010 21.53 21.54 21.42 21.45 2,882 -0.13(-0.60%)
Aug 12, 2010 21.69 21.69 21.58 21.58 441 -0.23(-1.07%)
Aug 11, 2010 22.54 22.54 21.81 21.81 4,340 -0.97(-4.24%)
Aug 10, 2010 22.84 22.89 22.76 22.78 2,043 -0.22(-0.96%)
Aug 09, 2010 22.80 23.09 22.79 23.00 3,532 +0.21(+0.92%)
Aug 06, 2010 22.85 22.85 22.53 22.79 2,385 -0.30(-1.30%)
Aug 05, 2010 23.49 23.49 23.07 23.09 2,100 -0.44(-1.87%)
Aug 04, 2010 23.56 23.67 23.53 23.53 1,006 -0.09(-0.38%)
Aug 03, 2010 23.89 23.89 23.62 23.62 1,449 -0.05(-0.21%)
Aug 02, 2010 23.88 23.88 23.51 23.67 3,277 +0.21(+0.89%)
Jul 30, 2010 23.17 23.48 23.17 23.46 2,290 +0.00(+0.01%)
Jul 29, 2010 23.57 23.57 23.46 23.46 454 -0.11(-0.46%)
Jul 28, 2010 23.68 23.68 23.57 23.57 200 -0.22(-0.91%)
Jul 27, 2010 23.89 23.89 23.79 23.79 1,153 +0.32(+1.35%)
Jul 26, 2010 23.22 23.51 23.22 23.47 1,405 +0.41(+1.77%)
Jul 23, 2010 22.59 23.06 22.59 23.06 2,457 +0.46(+2.03%)
Jul 22, 2010 22.61 22.61 22.29 22.60 3,573 +0.70(+3.21%)
Jul 21, 2010 22.78 22.78 21.90 21.90 4,015 -0.75(-3.31%)
Jul 20, 2010 22.17 22.65 22.13 22.65 5,760 +0.19(+0.85%)
Jul 19, 2010 22.71 22.71 22.28 22.46 5,093 -0.08(-0.35%)
Jul 16, 2010 23.47 23.47 22.54 22.54 9,706 -1.03(-4.37%)
Jul 15, 2010 23.67 23.67 23.46 23.57 2,670 -0.09(-0.36%)
Jul 14, 2010 23.81 23.81 23.66 23.66 865 -0.29(-1.23%)
Jul 13, 2010 23.75 23.95 23.75 23.95 4,128 +0.52(+2.22%)
Jul 12, 2010 23.44 23.46 23.29 23.43 404 +0.18(+0.77%)
Jul 09, 2010 23.06 23.31 22.71 23.25 3,153 +0.20(+0.87%)
Jul 08, 2010 22.99 23.05 22.80 23.05 3,204 +0.41(+1.81%)
Jul 07, 2010 22.29 22.65 22.29 22.64 2,000 +0.52(+2.35%)
Jul 06, 2010 21.99 22.60 21.99 22.12 3,862 -0.11(-0.49%)
Jul 02, 2010 22.59 22.59 22.02 22.23 3,154 -0.19(-0.85%)
Jul 01, 2010 22.54 22.78 21.87 22.42 11,189 -0.35(-1.54%)
Jun 30, 2010 22.83 22.83 22.77 22.77 1,592 -0.17(-0.74%)
Jun 29, 2010 22.60 22.94 22.60 22.94 650 -0.85(-3.57%)
Jun 25, 2010 24.00 24.00 23.20 23.79 7,648 +0.45(+1.93%)
Jun 24, 2010 23.34 23.34 23.33 23.34 2,600 -0.23(-0.98%)
Jun 23, 2010 23.65 23.66 23.57 23.57 503 -0.30(-1.26%)
Jun 22, 2010 24.23 24.23 23.85 23.87 1,800 -0.35(-1.45%)
Jun 21, 2010 24.47 24.48 24.22 24.22 4,404 -0.03(-0.12%)
Jun 18, 2010 24.24 24.29 24.24 24.25 1,100 +0.20(+0.84%)
Jun 17, 2010 24.10 24.10 24.05 24.05 8,647 -0.19(-0.79%)
Jun 16, 2010 24.68 24.68 24.07 24.24 2,283 +0.01(+0.04%)
Jun 15, 2010 24.52 24.52 23.79 24.23 3,090 +0.47(+1.98%)
Jun 14, 2010 23.98 24.18 23.73 23.76 8,706 +0.00(+0.00%)
Jun 11, 2010 23.63 23.76 23.38 23.76 5,357 +0.15(+0.64%)
Jun 10, 2010 23.50 23.61 23.23 23.61 10,160 +0.64(+2.79%)
Jun 09, 2010 23.31 23.31 22.97 22.97 1,765 -0.14(-0.61%)
Jun 08, 2010 23.00 23.11 22.85 23.11 2,444 +0.07(+0.30%)
Jun 07, 2010 23.41 23.41 23.04 23.04 3,180 -0.23(-0.99%)
Jun 04, 2010 23.84 23.84 23.26 23.27 5,196 -1.14(-4.67%)
Jun 03, 2010 24.85 24.85 24.20 24.41 13,629 +0.18(+0.74%)
Jun 02, 2010 24.76 24.76 23.87 24.23 16,768 +0.29(+1.21%)
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.