Skip to main content

Nasdaq Aba Community Bank Index Fund FT (NQ: QABA )

46.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.13 49.25 48.62 48.75 36,505 -0.38(-0.78%)
May 30, 2018 48.63 49.21 48.46 49.13 108,218 +0.89(+1.85%)
May 29, 2018 48.62 48.85 47.98 48.24 117,039 -0.77(-1.57%)
May 25, 2018 49.01 49.01 49.01 0 -0.07(-0.14%)
May 24, 2018 49.17 49.17 48.37 49.08 72,643 -0.14(-0.28%)
May 23, 2018 49.22 49.37 49.04 49.22 107,475 -0.21(-0.42%)
May 22, 2018 49.48 49.79 49.12 49.43 136,454 +0.13(+0.26%)
May 21, 2018 48.73 49.35 48.73 49.30 52,883 +0.72(+1.48%)
May 18, 2018 48.76 48.85 48.57 48.58 24,371 -0.29(-0.58%)
May 17, 2018 48.44 48.91 48.36 48.86 26,223 +0.30(+0.62%)
May 16, 2018 48.02 48.70 48.02 48.56 66,980 +0.29(+0.61%)
May 15, 2018 47.94 48.49 47.94 48.27 66,001 +0.37(+0.78%)
May 14, 2018 48.23 48.26 47.84 47.89 26,755 -0.29(-0.61%)
May 11, 2018 48.38 48.44 48.06 48.19 27,851 -0.04(-0.09%)
May 10, 2018 48.09 48.38 47.85 48.23 35,525 +0.04(+0.09%)
May 09, 2018 47.91 48.41 47.77 48.19 90,217 +0.38(+0.80%)
May 08, 2018 47.18 47.97 47.17 47.81 87,126 +0.41(+0.86%)
May 07, 2018 47.29 47.68 46.98 47.40 112,235 +0.27(+0.57%)
May 04, 2018 46.30 47.56 46.27 47.13 59,216 +0.54(+1.15%)
May 03, 2018 46.71 46.92 46.28 46.60 46,695 -0.48(-1.03%)
May 02, 2018 46.99 47.45 46.67 47.08 32,418 +0.08(+0.17%)
May 01, 2018 46.54 47.05 46.04 47.00 28,193 +0.29(+0.63%)
Apr 30, 2018 47.63 47.63 46.71 46.71 21,909 -0.68(-1.44%)
Apr 27, 2018 47.44 47.74 47.27 47.39 45,221 +0.07(+0.15%)
Apr 26, 2018 47.55 47.68 47.28 47.32 29,752 -0.22(-0.45%)
Apr 25, 2018 47.77 47.89 47.30 47.54 67,026 -0.14(-0.29%)
Apr 24, 2018 47.53 48.13 47.27 47.68 50,059 +0.35(+0.73%)
Apr 23, 2018 47.08 47.41 46.84 47.33 71,582 +0.49(+1.05%)
Apr 20, 2018 46.60 47.03 46.60 46.84 40,864 +0.18(+0.39%)
Apr 19, 2018 46.09 46.76 46.09 46.66 32,171 +0.72(+1.56%)
Apr 18, 2018 46.11 46.38 45.94 45.94 23,685 -0.22(-0.47%)
Apr 17, 2018 46.71 46.72 45.87 46.15 42,138 -0.35(-0.74%)
Apr 16, 2018 46.50 46.59 46.08 46.50 41,418 +0.42(+0.92%)
Apr 13, 2018 47.22 47.22 46.01 46.08 68,955 -0.67(-1.43%)
Apr 12, 2018 46.39 46.92 46.04 46.74 36,490 +0.71(+1.54%)
Apr 11, 2018 45.96 46.16 45.71 46.03 28,998 -0.16(-0.34%)
Apr 10, 2018 46.15 46.34 45.58 46.19 52,436 +0.82(+1.81%)
Apr 09, 2018 45.90 46.22 45.33 45.37 37,804 -0.09(-0.19%)
Apr 06, 2018 45.45 51,588 -1.13(-2.43%)
Apr 05, 2018 46.73 46.73 46.11 46.59 28,039 +0.33(+0.71%)
Apr 04, 2018 44.99 46.38 44.99 46.26 46,731 +0.45(+0.98%)
Apr 03, 2018 45.38 45.81 45.21 45.81 69,490 +0.50(+1.10%)
Apr 02, 2018 46.01 46.07 44.68 45.31 55,401 -0.54(-1.18%)
Mar 29, 2018 45.85 45.85 45.85 0 +0.10(+0.21%)
Mar 28, 2018 45.14 46.12 45.14 45.76 64,403 +0.45(+0.99%)
Mar 27, 2018 46.15 46.27 45.19 45.31 42,128 -0.82(-1.78%)
Mar 26, 2018 45.76 46.14 45.24 46.13 67,911 +1.25(+2.78%)
Mar 23, 2018 46.76 46.76 44.87 44.88 45,295 -1.57(-3.38%)
Mar 22, 2018 47.51 47.65 46.41 46.45 43,667 -1.48(-3.08%)
Mar 21, 2018 48.08 48.20 47.61 47.93 46,150 +0.09(+0.18%)
Mar 20, 2018 48.34 48.34 47.73 47.84 14,537 -0.23(-0.48%)
Mar 19, 2018 48.45 48.45 47.48 48.08 17,530 -0.27(-0.55%)
Mar 16, 2018 48.22 48.59 47.83 48.34 23,467 +0.33(+0.68%)
Mar 15, 2018 48.00 48.08 47.52 48.02 41,177 +0.29(+0.61%)
Mar 14, 2018 48.43 48.43 47.66 47.72 34,306 -0.64(-1.32%)
Mar 13, 2018 48.57 48.60 48.18 48.36 50,610 -0.12(-0.25%)
Mar 12, 2018 48.71 48.71 48.19 48.48 41,472 -0.03(-0.05%)
Mar 09, 2018 48.09 48.52 47.65 48.51 30,060 +0.88(+1.84%)
Mar 08, 2018 48.15 48.30 47.34 47.63 22,341 -0.51(-1.05%)
Mar 07, 2018 47.21 48.23 47.09 48.14 25,465 +0.35(+0.74%)
Mar 06, 2018 47.27 47.78 46.71 47.78 46,336 +0.66(+1.41%)
Mar 05, 2018 46.43 47.35 46.09 47.12 11,736 +0.49(+1.06%)
Mar 02, 2018 45.52 46.65 45.34 46.63 13,630 +0.85(+1.87%)
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.