Skip to main content

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

55.45 +0.60 (+1.09%)
Official Closing Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 55.25 55.38 54.53 54.85 81,343 -0.52(-0.94%)
Feb 03, 2023 54.64 55.65 54.64 55.38 550,611 +0.44(+0.80%)
Feb 02, 2023 53.81 55.00 53.81 54.93 23,097 +1.23(+2.29%)
Feb 01, 2023 52.98 54.27 52.94 53.70 56,483 +0.29(+0.55%)
Jan 31, 2023 52.07 53.41 51.93 53.41 11,703 +1.64(+3.18%)
Jan 30, 2023 51.69 52.20 51.69 51.77 16,526 -0.23(-0.44%)
Jan 27, 2023 51.75 52.12 51.66 51.99 13,338 +0.21(+0.41%)
Jan 26, 2023 52.27 52.27 51.44 51.78 45,672 -0.12(-0.23%)
Jan 25, 2023 51.94 51.94 51.67 51.90 26,120 -0.23(-0.43%)
Jan 24, 2023 52.31 52.34 51.91 52.13 116,448 -0.56(-1.07%)
Jan 23, 2023 52.26 52.88 52.24 52.69 24,578 +0.40(+0.76%)
Jan 20, 2023 51.95 52.38 51.59 52.29 14,446 +0.85(+1.65%)
Jan 19, 2023 51.27 51.61 51.04 51.44 47,601 -0.14(-0.28%)
Jan 18, 2023 53.28 53.28 51.58 51.58 8,755 -1.86(-3.48%)
Jan 17, 2023 53.69 53.74 53.44 53.44 17,868 -0.55(-1.02%)
Jan 13, 2023 52.98 54.11 52.94 53.99 31,578 +0.14(+0.27%)
Jan 12, 2023 53.50 54.06 53.26 53.85 18,497 +0.70(+1.32%)
Jan 11, 2023 53.22 53.24 52.85 53.15 23,245 +0.30(+0.57%)
Jan 10, 2023 52.39 53.12 52.32 52.85 4,032 +0.31(+0.60%)
Jan 09, 2023 53.09 53.09 52.40 52.54 19,036 -0.43(-0.82%)
Jan 06, 2023 52.37 53.16 52.11 52.97 11,540 +1.35(+2.62%)
Jan 05, 2023 51.90 51.90 51.48 51.62 35,428 -0.78(-1.49%)
Jan 04, 2023 52.86 53.02 52.12 52.40 25,087 +0.19(+0.36%)
Jan 03, 2023 53.02 53.02 52.05 52.21 20,251 -0.38(-0.72%)
Dec 30, 2022 52.76 52.99 52.59 52.59 50,910 -0.44(-0.83%)
Dec 29, 2022 52.38 53.15 52.38 53.03 224,769 +0.73(+1.40%)
Dec 28, 2022 52.83 52.85 52.29 52.30 32,741 -0.45(-0.86%)
Dec 27, 2022 52.75 52.92 52.51 52.75 14,709 +0.04(+0.08%)
Dec 23, 2022 52.42 52.83 52.35 52.71 7,720 +0.44(+0.84%)
Dec 22, 2022 51.96 52.35 51.58 52.26 30,472 -0.14(-0.26%)
Dec 21, 2022 51.83 52.77 51.83 52.40 40,116 +0.74(+1.43%)
Dec 20, 2022 51.35 51.93 51.35 51.66 10,993 +0.34(+0.67%)
Dec 19, 2022 51.07 51.65 51.07 51.32 9,790 +0.16(+0.31%)
Dec 16, 2022 51.38 51.55 50.87 51.16 21,637 -0.18(-0.35%)
Dec 15, 2022 51.93 51.98 51.20 51.34 18,260 -1.21(-2.31%)
Dec 14, 2022 53.20 53.48 52.33 52.55 109,020 -0.84(-1.57%)
Dec 13, 2022 54.90 55.12 53.24 53.39 13,483 -0.60(-1.12%)
Dec 12, 2022 53.62 54.22 53.53 53.99 13,023 +0.19(+0.36%)
Dec 09, 2022 54.39 54.39 53.76 53.80 23,354 -0.19(-0.35%)
Dec 08, 2022 54.01 54.40 53.78 53.99 20,841 +0.02(+0.04%)
Dec 07, 2022 53.90 54.41 53.80 53.96 59,163 -0.07(-0.13%)
Dec 06, 2022 54.33 54.53 53.73 54.04 211,296 -0.46(-0.85%)
Dec 05, 2022 56.49 56.49 53.94 54.50 45,406 -2.15(-3.80%)
Dec 02, 2022 56.41 56.71 56.23 56.65 22,279 +0.02(+0.03%)
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.