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 (%)
Feb 26, 2010 19.33 19.40 19.25 19.34 1,722 -0.14(-0.71%)
Feb 25, 2010 19.33 19.48 19.32 19.48 6,956 +0.00(+0.02%)
Feb 24, 2010 19.55 19.58 19.48 19.48 1,144 +0.21(+1.07%)
Feb 23, 2010 19.26 19.27 19.14 19.27 1,282 -0.08(-0.42%)
Feb 22, 2010 19.42 19.42 19.24 19.35 2,342 +0.24(+1.27%)
Feb 19, 2010 19.03 19.16 19.03 19.11 6,411 +0.07(+0.38%)
Feb 18, 2010 19.22 19.22 18.91 19.03 8,988 +0.12(+0.64%)
Feb 17, 2010 19.03 19.03 18.79 18.91 24,331 -0.05(-0.26%)
Feb 16, 2010 18.82 18.96 18.70 18.96 3,242 +0.34(+1.83%)
Feb 12, 2010 18.51 18.62 18.62 18.62 863 -0.02(-0.13%)
Feb 11, 2010 18.73 18.73 18.47 18.65 1,639 +0.17(+0.92%)
Feb 10, 2010 18.56 18.56 18.39 18.48 1,076 +0.07(+0.40%)
Feb 09, 2010 18.42 18.45 18.35 18.40 3,912 +0.07(+0.40%)
Feb 08, 2010 18.33 18.33 18.33 18.33 123 -0.06(-0.31%)
Feb 05, 2010 18.01 18.42 18.01 18.39 7,342 +0.11(+0.58%)
Feb 04, 2010 18.46 18.46 18.18 18.28 12,061 -0.28(-1.53%)
Feb 03, 2010 19.46 19.46 18.51 18.56 7,997 -0.32(-1.72%)
Feb 02, 2010 18.86 18.89 18.82 18.89 2,729 -0.06(-0.30%)
Feb 01, 2010 19.25 19.25 18.95 18.95 435 -0.04(-0.21%)
Jan 29, 2010 19.14 19.16 18.99 18.99 1,972 -0.25(-1.31%)
Jan 28, 2010 19.67 19.67 19.02 19.24 6,486 -0.06(-0.29%)
Jan 27, 2010 19.04 19.29 19.04 19.29 2,120 +0.24(+1.28%)
Jan 26, 2010 18.82 19.29 18.82 19.05 1,958 -0.10(-0.52%)
Jan 25, 2010 19.27 19.27 18.85 19.15 1,863 +0.05(+0.26%)
Jan 22, 2010 19.62 19.62 19.09 19.10 5,367 -0.36(-1.87%)
Jan 21, 2010 19.34 19.55 19.12 19.46 13,888 +0.32(+1.69%)
Jan 20, 2010 19.14 19.14 18.86 19.14 2,466 +0.08(+0.43%)
Jan 19, 2010 18.94 19.06 18.94 19.06 1,356 +0.26(+1.38%)
Jan 15, 2010 18.78 18.80 18.80 18.80 616 -0.30(-1.57%)
Jan 14, 2010 18.68 19.16 18.68 19.10 7,271 +0.35(+1.86%)
Jan 13, 2010 18.52 18.75 18.52 18.75 3,452 +0.22(+1.18%)
Jan 12, 2010 18.62 18.71 18.50 18.53 7,464 -0.15(-0.78%)
Jan 11, 2010 18.89 18.90 18.67 18.68 6,996 -0.16(-0.86%)
Jan 08, 2010 18.62 18.86 18.62 18.84 2,034 +0.05(+0.26%)
Jan 07, 2010 18.25 18.79 18.25 18.79 9,635 +0.54(+2.98%)
Jan 06, 2010 18.25 18.31 18.24 18.25 8,515 -0.03(-0.18%)
Jan 05, 2010 18.41 18.41 18.22 18.28 8,004 -0.17(-0.92%)
Jan 04, 2010 18.41 18.56 18.39 18.45 5,371 +0.27(+1.47%)
Dec 31, 2009 18.39 18.18 18.18 18.18 1,602 -0.09(-0.49%)
Dec 30, 2009 18.37 18.43 18.26 18.27 4,250 -0.13(-0.71%)
Dec 29, 2009 18.41 18.41 18.40 18.40 4,225 +0.08(+0.44%)
Dec 28, 2009 18.39 18.42 18.32 18.32 2,166 -0.06(-0.35%)
Dec 24, 2009 18.42 18.42 18.39 18.39 643 +0.08(+0.44%)
Dec 23, 2009 18.39 18.39 18.25 18.30 1,584 +0.08(+0.45%)
Dec 22, 2009 18.26 18.26 18.05 18.22 2,918 +0.15(+0.85%)
Dec 21, 2009 18.18 18.18 18.07 18.07 2,339 +0.15(+0.82%)
Dec 18, 2009 17.87 17.92 17.70 17.92 8,501 +0.20(+1.14%)
Dec 17, 2009 17.74 17.74 17.70 17.72 1,692 -0.04(-0.23%)
Dec 16, 2009 17.89 17.89 17.76 17.76 1,504 -0.11(-0.59%)
Dec 15, 2009 18.09 18.09 17.84 17.87 4,903 +0.17(+0.96%)
Dec 14, 2009 17.70 17.70 17.70 17.70 246 -0.02(-0.09%)
Dec 11, 2009 17.64 17.71 17.64 17.71 2,906 +0.15(+0.83%)
Dec 10, 2009 17.48 17.70 17.48 17.57 1,141 -0.09(-0.51%)
Dec 09, 2009 17.61 17.69 17.61 17.66 2,959 -0.11(-0.59%)
Dec 08, 2009 17.76 17.76 17.76 17.76 246 -0.08(-0.45%)
Dec 07, 2009 17.75 17.84 17.75 17.84 704 +0.03(+0.18%)
Dec 04, 2009 17.79 17.81 17.79 17.81 397 +0.07(+0.41%)
Dec 03, 2009 17.74 17.74 17.74 17.74 123 +0.02(+0.09%)
Dec 02, 2009 17.72 17.72 17.72 17.72 246 +0.18(+1.02%)
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.