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 (%)
Jun 29, 2018 48.30 48.37 47.51 47.53 44,405 -0.30(-0.62%)
Jun 28, 2018 48.01 48.14 47.80 47.83 47,721 -0.10(-0.22%)
Jun 27, 2018 49.01 49.01 47.93 47.93 60,628 -0.92(-1.88%)
Jun 26, 2018 49.17 49.17 48.61 48.85 60,474 -0.18(-0.37%)
Jun 25, 2018 49.35 49.35 48.66 49.03 68,067 -0.40(-0.81%)
Jun 22, 2018 50.01 50.01 49.12 49.43 41,749 -0.30(-0.59%)
Jun 21, 2018 49.78 50.12 49.39 49.73 147,296 -0.21(-0.42%)
Jun 20, 2018 49.93 50.02 49.70 49.94 46,448 +0.20(+0.40%)
Jun 19, 2018 48.95 49.81 48.95 49.74 76,741 +0.50(+1.02%)
Jun 18, 2018 48.85 49.40 48.66 49.24 33,887 +0.10(+0.19%)
Jun 15, 2018 49.38 48.60 49.14 60,813 -0.10(-0.21%)
Jun 14, 2018 49.62 49.62 48.82 49.24 65,726 -0.04(-0.09%)
Jun 13, 2018 49.63 49.73 49.08 49.29 46,358 -0.10(-0.19%)
Jun 12, 2018 49.80 49.80 49.21 49.38 47,756 -0.46(-0.92%)
Jun 11, 2018 50.71 50.71 49.68 49.84 41,930 -0.65(-1.29%)
Jun 08, 2018 50.44 50.58 50.34 50.49 81,709 +0.05(+0.10%)
Jun 07, 2018 50.72 50.74 50.28 50.44 159,571 +0.01(+0.02%)
Jun 06, 2018 49.86 50.45 49.51 50.43 84,745 +0.77(+1.55%)
Jun 05, 2018 49.71 49.71 49.31 49.66 25,608 -0.05(-0.10%)
Jun 04, 2018 49.30 49.72 49.13 49.71 56,795 +0.51(+1.05%)
Jun 01, 2018 49.24 49.43 49.10 49.19 54,822 +0.44(+0.91%)
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%)
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.