Skip to main content

Qtec First Trust ETF (NQ: QABA )

56.96 -0.08 (-0.14%)
Streaming Delayed Price Updated: 9:57 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 57.12 57.14 56.77 57.04 5,577 -0.49(-0.85%)
Aug 16, 2022 56.78 57.58 56.78 57.53 3,029 +0.57(+1.00%)
Aug 15, 2022 56.09 56.98 56.09 56.96 5,275 +0.46(+0.81%)
Aug 12, 2022 55.92 56.51 55.92 56.50 5,389 +0.81(+1.45%)
Aug 11, 2022 55.54 55.75 55.43 55.69 6,242 +0.57(+1.03%)
Aug 10, 2022 55.17 55.40 55.09 55.12 8,496 +0.73(+1.34%)
Aug 09, 2022 54.04 54.39 54.04 54.39 2,852 +0.28(+0.52%)
Aug 08, 2022 54.36 54.38 53.99 54.11 2,839 -0.10(-0.18%)
Aug 05, 2022 53.97 54.21 53.97 54.21 1,719 +0.53(+0.98%)
Aug 04, 2022 53.73 53.85 53.67 53.68 4,647 -0.41(-0.75%)
Aug 03, 2022 53.55 54.24 53.55 54.09 2,947 +0.43(+0.80%)
Aug 02, 2022 53.95 54.09 53.66 53.66 11,028 -0.67(-1.23%)
Aug 01, 2022 53.99 54.42 53.87 54.33 3,463 +0.17(+0.31%)
Jul 29, 2022 53.33 54.31 53.33 54.16 8,657 +0.65(+1.21%)
Jul 28, 2022 53.41 53.54 53.02 53.51 6,553 -0.02(-0.04%)
Jul 27, 2022 52.61 53.77 52.61 53.53 13,235 +0.77(+1.46%)
Jul 26, 2022 52.12 52.96 52.12 52.76 15,776 +0.16(+0.30%)
Jul 25, 2022 52.30 52.68 52.30 52.60 15,505 +0.83(+1.60%)
Jul 22, 2022 51.85 52.20 51.50 51.77 6,836 -0.19(-0.37%)
Jul 21, 2022 51.64 51.96 51.33 51.96 6,393 -0.02(-0.04%)
Jul 20, 2022 51.17 52.03 51.17 51.98 21,554 +0.52(+1.01%)
Jul 19, 2022 51.01 51.62 51.01 51.46 5,706 +1.49(+2.98%)
Jul 18, 2022 50.73 50.78 49.89 49.97 10,836 +0.07(+0.14%)
Jul 15, 2022 49.11 50.08 48.99 49.90 25,101 +1.45(+2.99%)
Jul 14, 2022 48.41 48.48 47.90 48.45 14,912 -0.76(-1.54%)
Jul 13, 2022 50.01 50.01 49.15 49.21 1,353 -0.79(-1.58%)
Jul 12, 2022 50.21 50.55 49.91 50.00 6,567 -0.03(-0.06%)
Jul 11, 2022 49.85 50.27 49.85 50.03 16,071 -0.46(-0.92%)
Jul 08, 2022 50.50 50.50 50.21 50.49 14,609 -0.04(-0.07%)
Jul 07, 2022 50.96 50.96 50.49 50.53 49,812 +0.16(+0.32%)
Jul 06, 2022 50.52 50.68 50.02 50.37 13,881 -0.25(-0.49%)
Jul 05, 2022 49.62 50.62 49.27 50.62 13,889 +0.04(+0.08%)
Jul 01, 2022 50.00 50.58 49.61 50.58 5,976 +0.86(+1.73%)
Jun 30, 2022 49.26 50.09 48.96 49.72 6,772 -0.15(-0.30%)
Jun 29, 2022 50.03 50.03 49.87 49.87 4,762 -0.44(-0.88%)
Jun 28, 2022 50.76 51.29 50.29 50.31 6,610 -0.26(-0.51%)
Jun 27, 2022 50.63 50.85 50.38 50.57 22,760 +0.17(+0.33%)
Jun 24, 2022 49.45 50.49 49.45 50.40 5,709 +0.86(+1.74%)
Jun 23, 2022 49.95 50.23 49.28 49.54 21,254 -0.73(-1.44%)
Jun 22, 2022 49.66 50.38 49.66 50.27 9,315 +0.05(+0.10%)
Jun 21, 2022 50.08 50.42 49.78 50.21 13,276 +0.78(+1.59%)
Jun 17, 2022 48.91 49.82 48.88 49.43 7,005 +0.78(+1.60%)
Jun 16, 2022 49.43 49.59 48.54 48.65 27,110 -1.47(-2.94%)
Jun 15, 2022 50.18 50.41 50.08 50.12 17,571 +0.38(+0.77%)
Jun 14, 2022 49.83 50.01 49.43 49.74 17,510 +0.28(+0.57%)
Jun 13, 2022 49.42 50.35 49.37 49.46 20,327 -0.89(-1.77%)
Jun 10, 2022 50.77 50.97 50.17 50.35 4,575 -1.30(-2.52%)
Jun 09, 2022 52.71 52.72 51.65 51.65 9,410 -1.38(-2.60%)
Jun 08, 2022 53.28 53.48 52.86 53.03 5,982 -0.88(-1.63%)
Jun 07, 2022 53.18 53.91 53.18 53.91 28,799 +0.22(+0.42%)
Jun 06, 2022 53.95 53.99 53.66 53.68 1,859 +0.21(+0.39%)
Jun 03, 2022 53.58 53.67 53.35 53.47 5,240 -0.52(-0.96%)
Jun 02, 2022 53.00 53.99 52.79 53.99 3,800 +0.84(+1.57%)
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.