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 (%)
Feb 29, 2016 29.39 29.46 28.95 28.95 31,562 -0.48(-1.62%)
Feb 26, 2016 29.18 29.69 29.18 29.43 528,585 +0.39(+1.36%)
Feb 25, 2016 28.65 29.06 28.59 29.03 34,812 +0.34(+1.20%)
Feb 24, 2016 28.35 28.71 27.96 28.69 80,250 +0.07(+0.23%)
Feb 23, 2016 29.16 29.16 28.55 28.62 27,860 -0.49(-1.67%)
Feb 22, 2016 29.20 29.24 29.09 29.11 48,847 +0.29(+0.99%)
Feb 19, 2016 28.60 28.98 28.50 28.82 135,340 +0.19(+0.67%)
Feb 18, 2016 29.08 29.08 28.48 28.63 21,099 -0.29(-0.99%)
Feb 17, 2016 29.37 29.37 28.85 28.92 15,863 -0.08(-0.29%)
Feb 16, 2016 28.92 29.21 28.56 29.00 35,937 +0.63(+2.22%)
Feb 12, 2016 27.85 28.37 28.37 28.37 51,871 +1.00(+3.65%)
Feb 11, 2016 27.53 28.04 27.17 27.37 159,662 -0.81(-2.89%)
Feb 10, 2016 28.63 28.88 28.19 28.19 44,392 -0.10(-0.36%)
Feb 09, 2016 28.00 28.35 27.87 28.29 26,343 +0.00(+0.00%)
Feb 08, 2016 28.22 28.42 27.95 28.29 25,959 -0.23(-0.79%)
Feb 05, 2016 29.12 29.31 28.51 28.51 93,197 -0.60(-2.07%)
Feb 04, 2016 28.92 29.41 28.78 29.12 40,989 +0.13(+0.43%)
Feb 03, 2016 29.26 29.26 28.36 28.99 54,592 +0.08(+0.29%)
Feb 02, 2016 29.34 29.38 28.84 28.91 32,694 -0.78(-2.63%)
Feb 01, 2016 29.62 29.90 29.36 29.69 44,914 -0.20(-0.67%)
Jan 29, 2016 29.28 29.89 29.20 29.89 74,618 +0.62(+2.12%)
Jan 28, 2016 29.12 29.53 29.12 29.27 193,066 +0.58(+2.02%)
Jan 27, 2016 28.55 29.30 28.52 28.69 26,596 +0.13(+0.47%)
Jan 26, 2016 27.89 28.63 27.89 28.55 29,753 +0.86(+3.09%)
Jan 25, 2016 28.44 28.44 27.69 27.70 21,164 -0.98(-3.42%)
Jan 22, 2016 28.61 28.79 28.42 28.68 45,519 +0.36(+1.27%)
Jan 21, 2016 28.88 28.99 28.32 28.32 106,085 -0.44(-1.52%)
Jan 20, 2016 28.29 28.94 27.94 28.76 153,181 -0.10(-0.35%)
Jan 19, 2016 29.21 29.35 28.67 28.86 73,470 -0.18(-0.64%)
Jan 15, 2016 28.74 29.04 29.04 29.04 172,785 -0.49(-1.65%)
Jan 14, 2016 29.39 29.78 29.13 29.53 72,169 +0.23(+0.80%)
Jan 13, 2016 30.35 30.52 29.15 29.29 136,155 -1.06(-3.48%)
Jan 12, 2016 30.58 30.58 29.89 30.35 35,204 +0.03(+0.08%)
Jan 11, 2016 30.32 30.49 30.16 30.32 136,844 +0.07(+0.22%)
Jan 08, 2016 31.29 31.29 30.26 30.26 81,718 -0.58(-1.88%)
Jan 07, 2016 30.99 31.26 30.80 30.84 74,006 -0.74(-2.34%)
Jan 06, 2016 31.40 31.70 31.40 31.57 45,385 -0.21(-0.66%)
Jan 05, 2016 31.87 31.92 31.57 31.78 111,368 +0.09(+0.29%)
Jan 04, 2016 32.66 32.66 31.57 31.69 132,915 -1.00(-3.05%)
Dec 31, 2015 32.89 32.69 32.69 32.69 67,253 -0.55(-1.64%)
Dec 30, 2015 33.53 33.54 33.16 33.23 35,537 -0.28(-0.83%)
Dec 29, 2015 33.37 33.55 33.18 33.51 41,841 +0.44(+1.34%)
Dec 28, 2015 33.24 33.28 32.68 33.07 29,840 -0.08(-0.25%)
Dec 24, 2015 32.92 33.15 33.15 33.15 28,380 +0.25(+0.76%)
Dec 23, 2015 32.91 33.05 32.71 32.90 114,354 +0.22(+0.67%)
Dec 22, 2015 32.70 32.70 32.18 32.68 793,559 +0.23(+0.70%)
Dec 21, 2015 32.82 32.82 32.21 32.45 543,877 +0.08(+0.23%)
Dec 18, 2015 33.56 33.56 32.11 32.38 121,602 -0.63(-1.90%)
Dec 17, 2015 33.43 34.68 32.84 33.00 92,500 -0.41(-1.23%)
Dec 16, 2015 33.43 33.50 32.68 33.41 175,750 +0.32(+0.96%)
Dec 15, 2015 32.42 34.06 32.42 33.10 211,686 +0.76(+2.35%)
Dec 14, 2015 32.18 32.49 31.97 32.34 35,663 -0.02(-0.08%)
Dec 11, 2015 32.42 32.71 32.15 32.36 109,831 -0.75(-2.27%)
Dec 10, 2015 32.83 33.34 32.83 33.11 58,992 +0.08(+0.25%)
Dec 09, 2015 33.41 33.59 32.79 33.03 69,052 -0.48(-1.45%)
Dec 08, 2015 33.65 33.92 33.44 33.51 104,244 -0.56(-1.64%)
Dec 07, 2015 34.53 34.73 33.85 34.07 120,807 -0.73(-2.09%)
Dec 04, 2015 34.20 34.83 34.19 34.80 63,885 +0.53(+1.56%)
Dec 03, 2015 34.75 35.01 34.18 34.27 78,846 -0.48(-1.37%)
Dec 02, 2015 35.34 35.34 34.64 34.74 137,496 -0.57(-1.61%)
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.