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 (%)
Aug 29, 2014 28.58 28.65 28.65 28.65 7,794 +0.07(+0.26%)
Aug 28, 2014 28.71 28.71 28.55 28.57 1,977 -0.12(-0.40%)
Aug 27, 2014 28.88 28.88 28.69 28.69 15,895 -0.23(-0.80%)
Aug 26, 2014 28.76 28.94 28.76 28.92 22,695 +0.19(+0.67%)
Aug 25, 2014 28.79 28.81 28.62 28.73 18,985 +0.11(+0.37%)
Aug 22, 2014 28.57 28.76 28.57 28.62 20,942 +0.02(+0.08%)
Aug 21, 2014 28.29 28.67 28.29 28.60 24,767 +0.33(+1.17%)
Aug 20, 2014 28.41 28.41 28.04 28.27 27,972 -0.02(-0.09%)
Aug 19, 2014 28.33 28.33 28.29 28.30 17,730 +0.01(+0.03%)
Aug 18, 2014 28.03 28.35 28.03 28.29 20,071 +0.37(+1.32%)
Aug 15, 2014 28.13 28.26 27.70 27.92 13,822 -0.09(-0.32%)
Aug 14, 2014 28.02 28.22 28.00 28.01 47,454 -0.11(-0.41%)
Aug 13, 2014 27.93 28.12 27.93 28.12 21,277 +0.33(+1.20%)
Aug 12, 2014 28.02 28.02 27.79 27.79 83,650 -0.24(-0.87%)
Aug 11, 2014 28.01 28.17 27.99 28.03 22,895 +0.16(+0.56%)
Aug 08, 2014 27.74 27.89 27.73 27.88 11,598 +0.19(+0.69%)
Aug 07, 2014 27.92 27.92 27.61 27.69 11,956 -0.25(-0.89%)
Aug 06, 2014 27.68 28.00 27.68 27.93 5,680 +0.25(+0.89%)
Aug 05, 2014 27.65 27.93 27.57 27.69 24,313 -0.00(-0.01%)
Aug 04, 2014 27.88 27.88 27.55 27.69 9,932 -0.01(-0.04%)
Aug 01, 2014 28.03 28.08 27.61 27.70 21,912 -0.35(-1.26%)
Jul 31, 2014 28.31 28.35 28.06 28.06 153,178 -0.33(-1.15%)
Jul 30, 2014 28.28 28.57 28.28 28.38 7,968 +0.04(+0.14%)
Jul 29, 2014 28.17 28.42 28.17 28.34 7,041 +0.16(+0.58%)
Jul 28, 2014 28.48 28.48 28.11 28.18 18,835 -0.28(-0.98%)
Jul 25, 2014 28.38 28.51 28.38 28.46 7,037 -0.09(-0.31%)
Jul 24, 2014 28.40 28.63 28.40 28.55 6,342 +0.27(+0.96%)
Jul 23, 2014 28.42 28.42 28.15 28.28 8,423 +0.01(+0.04%)
Jul 22, 2014 28.46 28.62 28.27 28.27 3,255 -0.12(-0.43%)
Jul 21, 2014 28.30 28.39 28.22 28.39 8,794 -0.09(-0.30%)
Jul 18, 2014 28.09 28.65 28.09 28.48 9,338 +0.28(+0.99%)
Jul 17, 2014 28.57 28.69 28.12 28.20 13,905 -0.55(-1.91%)
Jul 16, 2014 29.20 29.20 28.75 28.75 5,421 -0.32(-1.10%)
Jul 15, 2014 29.02 29.13 28.90 29.07 8,904 +0.12(+0.43%)
Jul 14, 2014 29.12 29.12 28.94 28.94 5,729 -0.02(-0.07%)
Jul 11, 2014 29.02 29.02 28.83 28.96 4,836 -0.03(-0.10%)
Jul 10, 2014 28.96 29.18 28.74 28.99 7,107 -0.30(-1.01%)
Jul 09, 2014 29.43 29.44 29.28 29.29 18,429 +0.05(+0.17%)
Jul 08, 2014 29.63 29.63 29.23 29.24 28,978 -0.39(-1.33%)
Jul 07, 2014 30.01 30.01 29.63 29.63 44,715 -0.47(-1.55%)
Jul 03, 2014 29.74 30.10 30.10 30.10 11,934 +0.54(+1.81%)
Jul 02, 2014 29.95 29.95 29.57 29.57 13,933 -0.31(-1.03%)
Jul 01, 2014 29.45 30.20 29.45 29.88 12,489 +0.42(+1.42%)
Jun 30, 2014 29.48 29.51 29.19 29.46 11,280 +0.14(+0.48%)
Jun 27, 2014 29.33 29.49 29.32 29.32 7,549 -0.05(-0.15%)
Jun 26, 2014 29.34 29.38 29.05 29.36 11,025 +0.03(+0.11%)
Jun 25, 2014 29.01 29.33 28.94 29.33 7,288 +0.14(+0.48%)
Jun 24, 2014 29.33 29.60 29.19 29.19 6,745 -0.10(-0.35%)
Jun 23, 2014 29.47 29.47 29.29 29.29 4,679 -0.21(-0.72%)
Jun 20, 2014 29.37 29.57 29.32 29.51 33,891 +0.18(+0.61%)
Jun 19, 2014 29.49 29.49 29.17 29.33 11,609 -0.11(-0.37%)
Jun 18, 2014 29.29 29.51 29.12 29.44 73,582 +0.10(+0.35%)
Jun 17, 2014 28.83 29.42 28.83 29.33 37,312 +0.47(+1.61%)
Jun 16, 2014 28.94 28.95 28.70 28.87 5,942 -0.12(-0.42%)
Jun 13, 2014 29.18 29.22 28.99 28.99 12,086 -0.06(-0.20%)
Jun 12, 2014 29.02 29.16 28.96 29.05 13,192 -0.14(-0.48%)
Jun 11, 2014 29.38 29.38 29.08 29.19 10,762 -0.30(-1.03%)
Jun 10, 2014 29.51 29.51 29.35 29.49 13,423 +0.29(+1.01%)
Jun 06, 2014 29.05 29.30 29.05 29.20 33,468 +0.29(+0.99%)
Jun 05, 2014 28.30 28.93 28.20 28.91 9,099 +0.69(+2.43%)
Jun 04, 2014 28.30 28.33 28.14 28.22 14,715 +0.00(+0.00%)
Jun 03, 2014 27.98 28.37 27.98 28.22 16,591 +0.07(+0.23%)
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.