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 (%)
May 31, 2022 50.34 50.85 50.09 50.82 18,161 +0.09(+0.19%)
May 27, 2022 50.36 50.73 50.25 50.73 2,523 +0.61(+1.22%)
May 26, 2022 49.43 50.29 49.38 50.12 13,588 +0.92(+1.88%)
May 25, 2022 48.96 49.52 48.86 49.19 8,961 +0.45(+0.91%)
May 24, 2022 48.30 48.94 47.98 48.75 8,812 -0.07(-0.14%)
May 23, 2022 48.52 49.35 48.52 48.81 6,642 +0.92(+1.92%)
May 20, 2022 47.83 48.09 47.14 47.89 18,654 +0.24(+0.50%)
May 19, 2022 47.78 48.30 47.59 47.66 12,348 -0.61(-1.26%)
May 18, 2022 48.85 48.86 48.02 48.26 13,753 -0.93(-1.89%)
May 17, 2022 48.31 49.24 48.31 49.19 23,614 +1.41(+2.95%)
May 16, 2022 48.18 48.22 47.41 47.78 63,535 -0.31(-0.65%)
May 13, 2022 48.62 48.70 47.88 48.09 8,691 -0.02(-0.04%)
May 12, 2022 48.06 48.17 47.23 48.11 59,157 +0.06(+0.12%)
May 11, 2022 48.58 49.09 47.97 48.06 19,425 -0.37(-0.76%)
May 10, 2022 49.20 49.57 48.08 48.42 13,413 -0.54(-1.10%)
May 09, 2022 48.51 49.38 48.50 48.96 56,795 -0.08(-0.15%)
May 06, 2022 49.16 49.27 48.63 49.04 36,866 -0.42(-0.84%)
May 05, 2022 50.27 50.48 49.00 49.46 11,388 -1.23(-2.43%)
May 04, 2022 49.57 50.71 49.22 50.69 46,736 +1.27(+2.57%)
May 03, 2022 48.86 49.61 48.66 49.42 13,169 +0.55(+1.13%)
May 02, 2022 48.92 49.18 47.97 48.87 36,968 +0.45(+0.93%)
Apr 29, 2022 49.57 49.73 48.34 48.42 10,264 -1.35(-2.70%)
Apr 28, 2022 49.66 49.89 49.04 49.76 19,211 +0.43(+0.86%)
Apr 27, 2022 49.86 49.86 49.28 49.33 29,695 -0.26(-0.52%)
Apr 26, 2022 50.49 50.60 49.46 49.59 18,429 -1.26(-2.48%)
Apr 25, 2022 50.81 50.93 49.75 50.85 46,736 -0.08(-0.15%)
Apr 22, 2022 51.89 52.09 50.90 50.93 23,611 -1.16(-2.22%)
Apr 21, 2022 52.87 53.09 51.89 52.08 14,578 -0.57(-1.08%)
Apr 20, 2022 52.69 53.05 52.44 52.65 14,799 +0.36(+0.69%)
Apr 19, 2022 50.93 52.38 50.93 52.29 21,535 +1.50(+2.95%)
Apr 18, 2022 50.73 50.89 50.47 50.79 86,574 +0.21(+0.41%)
Apr 14, 2022 51.13 51.39 50.44 50.58 14,487 -0.56(-1.10%)
Apr 13, 2022 50.26 51.15 50.04 51.15 11,470 +0.66(+1.30%)
Apr 12, 2022 50.86 51.32 50.33 50.49 20,048 -0.26(-0.50%)
Apr 11, 2022 50.55 51.57 50.55 50.75 14,169 +0.19(+0.37%)
Apr 08, 2022 51.21 51.29 50.56 50.56 24,047 -0.27(-0.54%)
Apr 07, 2022 51.86 51.86 50.64 50.83 24,014 -0.71(-1.38%)
Apr 06, 2022 52.18 52.30 51.51 51.54 102,013 -0.63(-1.20%)
Apr 05, 2022 52.81 52.91 52.12 52.17 25,415 -0.48(-0.92%)
Apr 04, 2022 52.83 52.88 52.13 52.65 31,719 -0.39(-0.73%)
Apr 01, 2022 53.98 53.99 52.79 53.04 41,922 -0.17(-0.32%)
Mar 31, 2022 54.13 54.24 53.21 53.21 87,611 -0.69(-1.27%)
Mar 30, 2022 55.57 55.57 53.65 53.89 21,020 -1.62(-2.91%)
Mar 29, 2022 55.04 55.72 54.89 55.51 93,929 +0.91(+1.67%)
Mar 28, 2022 54.60 54.60 54.14 54.60 9,714 -0.56(-1.01%)
Mar 25, 2022 54.43 55.16 54.43 55.16 12,928 +1.17(+2.16%)
Mar 24, 2022 54.18 54.20 53.44 53.99 7,105 +0.40(+0.74%)
Mar 23, 2022 55.06 55.06 53.59 53.59 79,571 -1.85(-3.34%)
Mar 22, 2022 55.45 55.97 55.29 55.44 12,548 +0.88(+1.61%)
Mar 21, 2022 55.40 55.71 54.49 54.57 6,553 -0.61(-1.10%)
Mar 18, 2022 55.02 55.49 54.17 55.17 14,479 -0.29(-0.52%)
Mar 17, 2022 55.72 55.73 55.31 55.46 7,125 -0.64(-1.14%)
Mar 16, 2022 55.30 56.18 55.22 56.10 23,134 +1.08(+1.97%)
Mar 15, 2022 55.55 55.55 54.63 55.02 9,693 -0.12(-0.22%)
Mar 14, 2022 55.38 55.95 55.04 55.14 19,797 +0.24(+0.43%)
Mar 11, 2022 54.64 55.46 54.64 54.90 22,344 +0.46(+0.85%)
Mar 10, 2022 54.07 54.44 53.87 54.44 9,120 +0.17(+0.31%)
Mar 09, 2022 54.30 54.71 54.13 54.27 9,923 +1.16(+2.19%)
Mar 08, 2022 53.75 54.31 52.83 53.11 72,976 +0.07(+0.13%)
Mar 07, 2022 54.15 54.40 53.03 53.04 44,579 -1.48(-2.72%)
Mar 04, 2022 55.14 55.14 54.04 54.52 171,858 -1.32(-2.36%)
Mar 03, 2022 56.51 56.51 55.70 55.84 26,016 -0.27(-0.49%)
Mar 02, 2022 54.59 56.50 54.59 56.11 15,323 +2.12(+3.93%)
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.