Skip to main content

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

54.06 +0.40 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.40 45.40 45.40 0 +0.09(+0.21%)
Mar 28, 2018 44.70 45.67 44.70 45.31 65,039 +0.45(+0.99%)
Mar 27, 2018 45.69 45.81 44.75 44.86 42,544 -0.81(-1.78%)
Mar 26, 2018 45.31 45.69 44.79 45.68 68,582 +1.23(+2.78%)
Mar 23, 2018 46.30 46.30 44.43 44.44 45,742 -1.56(-3.38%)
Mar 22, 2018 47.05 47.19 45.96 46.00 44,098 -1.46(-3.08%)
Mar 21, 2018 47.61 47.73 47.14 47.46 46,606 +0.09(+0.18%)
Mar 20, 2018 47.87 47.87 47.26 47.38 14,681 -0.23(-0.48%)
Mar 19, 2018 47.97 47.97 47.02 47.61 17,703 -0.27(-0.55%)
Mar 16, 2018 47.75 48.11 47.37 47.87 23,699 +0.32(+0.68%)
Mar 15, 2018 47.53 47.61 47.05 47.55 41,584 +0.29(+0.61%)
Mar 14, 2018 47.96 47.96 47.20 47.26 34,645 -0.63(-1.32%)
Mar 13, 2018 48.09 48.13 47.71 47.89 51,110 -0.12(-0.25%)
Mar 12, 2018 48.24 48.24 47.72 48.01 41,881 -0.03(-0.05%)
Mar 09, 2018 47.62 48.05 47.19 48.03 30,357 +0.87(+1.84%)
Mar 08, 2018 47.68 47.82 46.88 47.16 22,562 -0.50(-1.05%)
Mar 07, 2018 46.75 47.76 46.63 47.67 25,717 +0.35(+0.74%)
Mar 06, 2018 46.81 47.32 46.26 47.32 46,793 +0.66(+1.41%)
Mar 05, 2018 45.97 46.89 45.64 46.66 11,852 +0.49(+1.06%)
Mar 02, 2018 45.08 46.20 44.90 46.17 13,765 +0.85(+1.87%)
Mar 01, 2018 45.03 45.73 44.98 45.32 20,698 +0.09(+0.19%)
Feb 28, 2018 46.20 46.29 45.24 45.24 27,419 -0.79(-1.71%)
Feb 27, 2018 46.79 47.08 45.98 46.02 27,269 -0.55(-1.17%)
Feb 26, 2018 46.68 46.68 46.13 46.57 52,219 +0.20(+0.42%)
Feb 23, 2018 46.02 46.39 45.97 46.38 21,346 +0.50(+1.10%)
Feb 22, 2018 46.67 46.67 45.81 45.87 24,434 -0.70(-1.51%)
Feb 21, 2018 46.02 47.02 46.02 46.58 21,784 +0.50(+1.08%)
Feb 20, 2018 46.64 46.67 45.92 46.08 34,540 -0.59(-1.26%)
Feb 16, 2018 46.67 46.67 46.67 0 +0.47(+1.02%)
Feb 15, 2018 46.26 46.26 46.04 46.20 34,207 +0.21(+0.46%)
Feb 14, 2018 44.98 46.01 44.98 45.98 36,962 +0.92(+2.04%)
Feb 13, 2018 44.59 45.02 44.59 45.06 13,418 +0.16(+0.35%)
Feb 12, 2018 45.05 45.33 44.46 44.90 71,775 -0.03(-0.06%)
Feb 09, 2018 44.68 45.12 43.78 44.93 47,903 +0.92(+2.10%)
Feb 08, 2018 45.31 45.31 44.01 44.01 27,052 -1.16(-2.57%)
Feb 07, 2018 44.69 45.28 44.69 45.17 99,112 +0.32(+0.71%)
Feb 06, 2018 43.83 45.00 43.45 44.85 64,465 -0.63(-1.39%)
Feb 05, 2018 45.98 46.42 44.68 45.49 62,519 -0.95(-2.04%)
Feb 02, 2018 46.82 47.03 46.35 46.44 26,819 -0.38(-0.80%)
Feb 01, 2018 46.18 46.81 45.87 46.81 13,237 +0.59(+1.28%)
Jan 31, 2018 46.49 46.66 46.18 46.22 34,048 -0.12(-0.26%)
Jan 30, 2018 46.38 46.67 46.20 46.34 25,068 -0.20(-0.42%)
Jan 29, 2018 46.79 46.92 46.54 46.54 52,037 -0.12(-0.26%)
Jan 26, 2018 46.90 46.90 46.41 46.66 38,933 -0.20(-0.42%)
Jan 25, 2018 47.34 47.34 46.63 46.85 42,418 -0.19(-0.40%)
Jan 24, 2018 47.69 47.69 47.00 47.04 268,186 -0.33(-0.70%)
Jan 23, 2018 47.07 47.53 46.94 47.38 31,512 +0.05(+0.11%)
Jan 22, 2018 47.39 47.39 46.99 47.32 26,486 -0.03(-0.07%)
Jan 19, 2018 46.80 47.38 46.80 47.36 30,155 +0.65(+1.39%)
Jan 18, 2018 47.07 47.14 46.66 46.71 35,298 -0.36(-0.76%)
Jan 17, 2018 47.14 47.15 46.57 47.07 27,526 +0.22(+0.47%)
Jan 16, 2018 47.61 47.61 46.67 46.85 39,278 -0.39(-0.83%)
Jan 12, 2018 47.24 47.24 47.24 0 +0.19(+0.40%)
Jan 11, 2018 46.47 47.05 46.39 47.05 49,410 +0.87(+1.89%)
Jan 10, 2018 45.67 46.64 45.67 46.18 81,936 +0.55(+1.20%)
Jan 09, 2018 45.41 45.93 45.02 45.63 68,429 +0.47(+1.04%)
Jan 08, 2018 45.26 45.26 44.82 45.16 86,413 -0.03(-0.06%)
Jan 05, 2018 45.02 45.23 44.84 45.19 178,315 +0.27(+0.59%)
Jan 04, 2018 44.88 45.41 44.81 44.92 84,175 +0.21(+0.46%)
Jan 03, 2018 44.82 44.90 44.49 44.72 32,455 -0.11(-0.25%)
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.