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 31, 2023 41.18 41.60 41.18 41.38 8,108 +0.02(+0.05%)
Aug 30, 2023 41.47 41.47 41.16 41.36 10,393 -0.22(-0.52%)
Aug 29, 2023 41.25 41.57 41.22 41.57 25,448 +0.20(+0.47%)
Aug 28, 2023 41.29 41.46 41.20 41.38 5,143 +0.59(+1.44%)
Aug 25, 2023 41.31 41.31 40.39 40.79 4,358 -0.40(-0.97%)
Aug 24, 2023 41.32 41.32 40.93 41.19 3,866 +0.17(+0.41%)
Aug 23, 2023 40.60 41.04 40.45 41.03 8,771 +0.42(+1.04%)
Aug 22, 2023 41.77 41.77 40.48 40.60 15,027 -0.92(-2.22%)
Aug 21, 2023 42.08 42.08 41.34 41.53 12,541 -0.49(-1.16%)
Aug 18, 2023 41.80 42.26 41.80 42.01 6,700 +0.03(+0.07%)
Aug 17, 2023 42.09 42.19 41.96 41.99 7,370 +0.07(+0.16%)
Aug 16, 2023 42.61 42.61 41.92 41.92 4,810 -0.41(-0.97%)
Aug 15, 2023 42.96 43.01 42.29 42.33 39,816 -1.28(-2.94%)
Aug 14, 2023 43.72 43.81 43.48 43.61 8,163 -0.63(-1.42%)
Aug 11, 2023 44.11 44.30 44.11 44.24 6,192 +0.10(+0.22%)
Aug 10, 2023 44.65 44.80 43.96 44.14 93,497 -0.15(-0.33%)
Aug 09, 2023 44.63 44.63 44.13 44.29 7,205 -0.46(-1.03%)
Aug 08, 2023 43.81 44.91 43.70 44.75 13,703 -0.62(-1.36%)
Aug 07, 2023 45.18 45.39 45.18 45.36 4,217 +0.48(+1.07%)
Aug 04, 2023 44.70 45.25 44.70 44.88 6,713 -0.01(-0.02%)
Aug 03, 2023 44.31 45.03 44.14 44.89 4,278 +0.28(+0.64%)
Aug 02, 2023 44.35 44.62 44.10 44.61 8,428 +0.06(+0.13%)
Aug 01, 2023 44.59 44.67 43.88 44.55 7,183 -0.33(-0.74%)
Jul 31, 2023 44.93 45.19 44.62 44.88 8,297 +0.05(+0.12%)
Jul 28, 2023 44.82 45.13 44.71 44.83 8,659 +0.37(+0.83%)
Jul 27, 2023 45.52 45.52 44.25 44.46 16,336 -0.68(-1.50%)
Jul 26, 2023 44.06 45.35 44.06 45.14 11,067 +1.66(+3.82%)
Jul 25, 2023 44.21 44.27 43.48 43.48 12,587 -0.40(-0.91%)
Jul 24, 2023 43.52 43.98 43.51 43.88 9,680 +0.89(+2.07%)
Jul 21, 2023 43.83 43.83 42.92 42.98 7,161 -0.44(-1.01%)
Jul 20, 2023 43.51 43.51 42.85 43.42 16,913 -0.36(-0.83%)
Jul 19, 2023 42.79 43.79 42.48 43.79 32,924 +1.30(+3.07%)
Jul 18, 2023 41.07 42.59 41.07 42.48 22,664 +1.40(+3.41%)
Jul 17, 2023 40.35 41.38 40.35 41.08 5,540 +0.84(+2.09%)
Jul 14, 2023 41.17 41.17 40.16 40.24 7,028 -0.69(-1.67%)
Jul 13, 2023 40.56 40.93 40.56 40.93 7,189 +0.55(+1.36%)
Jul 12, 2023 40.32 40.60 40.08 40.38 18,891 +0.82(+2.07%)
Jul 11, 2023 39.30 39.70 39.30 39.56 7,914 +0.47(+1.21%)
Jul 10, 2023 38.81 39.70 38.81 39.09 16,173 +0.15(+0.38%)
Jul 07, 2023 38.30 39.26 38.30 38.94 48,636 +0.78(+2.05%)
Jul 06, 2023 38.42 38.42 37.65 38.16 10,861 -0.70(-1.81%)
Jul 05, 2023 38.98 39.38 38.61 38.86 20,663 -0.51(-1.29%)
Jul 03, 2023 38.65 39.37 38.65 39.37 5,508 +0.65(+1.67%)
Jun 30, 2023 39.52 39.52 38.67 38.73 20,642 -0.33(-0.85%)
Jun 29, 2023 38.96 39.45 38.96 39.06 16,523 +0.56(+1.45%)
Jun 28, 2023 38.21 38.66 38.21 38.50 12,582 -0.21(-0.55%)
Jun 27, 2023 38.38 39.10 38.23 38.71 28,065 +0.47(+1.24%)
Jun 26, 2023 38.75 38.85 38.24 38.24 32,577 +0.29(+0.77%)
Jun 23, 2023 38.38 38.38 37.70 37.95 32,687 -0.54(-1.41%)
Jun 22, 2023 39.37 39.37 38.35 38.49 14,019 -0.99(-2.51%)
Jun 21, 2023 39.93 40.02 39.41 39.48 47,222 -0.63(-1.58%)
Jun 20, 2023 40.42 40.42 40.03 40.11 12,986 -0.58(-1.43%)
Jun 16, 2023 41.05 41.06 40.37 40.69 21,694 -0.61(-1.48%)
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.