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 (%)
Jul 31, 2018 48.25 48.25 47.57 47.88 25,968 -0.20(-0.42%)
Jul 30, 2018 48.54 48.62 48.08 48.08 62,931 -0.35(-0.73%)
Jul 27, 2018 49.00 49.06 48.20 48.43 14,285 -0.46(-0.94%)
Jul 26, 2018 48.43 49.09 48.43 48.89 15,782 +0.47(+0.98%)
Jul 25, 2018 49.16 49.16 48.26 48.42 26,194 -0.59(-1.21%)
Jul 24, 2018 49.60 49.60 48.82 49.02 54,940 -0.43(-0.86%)
Jul 23, 2018 48.80 49.49 48.80 49.44 28,405 +0.62(+1.26%)
Jul 20, 2018 48.53 48.99 48.53 48.83 27,551 +0.39(+0.80%)
Jul 19, 2018 48.36 48.52 48.04 48.44 97,756 +0.14(+0.30%)
Jul 18, 2018 47.80 48.31 47.80 48.30 100,381 +0.46(+0.96%)
Jul 17, 2018 47.99 48.22 47.84 47.84 30,549 -0.11(-0.24%)
Jul 16, 2018 47.68 47.95 47.64 47.95 25,166 +0.53(+1.12%)
Jul 13, 2018 47.97 47.97 47.41 47.42 72,421 -0.53(-1.10%)
Jul 12, 2018 48.76 48.76 47.57 47.95 84,741 -0.62(-1.27%)
Jul 11, 2018 48.69 48.87 48.44 48.56 123,972 -0.15(-0.30%)
Jul 10, 2018 49.45 49.54 48.43 48.71 32,425 -0.63(-1.28%)
Jul 09, 2018 48.72 49.42 48.72 49.35 32,167 +0.82(+1.70%)
Jul 06, 2018 48.26 48.67 48.15 48.52 22,153 +0.27(+0.56%)
Jul 05, 2018 48.42 48.43 47.86 48.25 139,660 +0.30(+0.62%)
Jul 03, 2018 47.96 47.96 47.96 0 -0.05(-0.11%)
Jul 02, 2018 47.44 48.01 47.31 48.01 191,965 +0.48(+1.00%)
Jun 29, 2018 48.30 48.37 47.51 47.53 44,405 -0.30(-0.62%)
Jun 28, 2018 48.01 48.14 47.80 47.83 47,721 -0.10(-0.22%)
Jun 27, 2018 49.01 49.01 47.93 47.93 60,628 -0.92(-1.88%)
Jun 26, 2018 49.17 49.17 48.61 48.85 60,474 -0.18(-0.37%)
Jun 25, 2018 49.35 49.35 48.66 49.03 68,067 -0.40(-0.81%)
Jun 22, 2018 50.01 50.01 49.12 49.43 41,749 -0.30(-0.59%)
Jun 21, 2018 49.78 50.12 49.39 49.73 147,296 -0.21(-0.42%)
Jun 20, 2018 49.93 50.02 49.70 49.94 46,448 +0.20(+0.40%)
Jun 19, 2018 48.95 49.81 48.95 49.74 76,741 +0.50(+1.02%)
Jun 18, 2018 48.85 49.40 48.66 49.24 33,887 +0.10(+0.19%)
Jun 15, 2018 49.38 48.60 49.14 60,813 -0.10(-0.21%)
Jun 14, 2018 49.62 49.62 48.82 49.24 65,726 -0.04(-0.09%)
Jun 13, 2018 49.63 49.73 49.08 49.29 46,358 -0.10(-0.19%)
Jun 12, 2018 49.80 49.80 49.21 49.38 47,756 -0.46(-0.92%)
Jun 11, 2018 50.71 50.71 49.68 49.84 41,930 -0.65(-1.29%)
Jun 08, 2018 50.44 50.58 50.34 50.49 81,709 +0.05(+0.10%)
Jun 07, 2018 50.72 50.74 50.28 50.44 159,571 +0.01(+0.02%)
Jun 06, 2018 49.86 50.45 49.51 50.43 84,745 +0.77(+1.55%)
Jun 05, 2018 49.71 49.71 49.31 49.66 25,608 -0.05(-0.10%)
Jun 04, 2018 49.30 49.72 49.13 49.71 56,795 +0.51(+1.05%)
Jun 01, 2018 49.24 49.43 49.10 49.19 54,822 +0.44(+0.91%)
May 31, 2018 49.13 49.25 48.62 48.75 36,505 -0.38(-0.78%)
May 30, 2018 48.63 49.21 48.46 49.13 108,218 +0.89(+1.85%)
May 29, 2018 48.62 48.85 47.98 48.24 117,039 -0.77(-1.57%)
May 25, 2018 49.01 49.01 49.01 0 -0.07(-0.14%)
May 24, 2018 49.17 49.17 48.37 49.08 72,643 -0.14(-0.28%)
May 23, 2018 49.22 49.37 49.04 49.22 107,475 -0.21(-0.42%)
May 22, 2018 49.48 49.79 49.12 49.43 136,454 +0.13(+0.26%)
May 21, 2018 48.73 49.35 48.73 49.30 52,883 +0.72(+1.48%)
May 18, 2018 48.76 48.85 48.57 48.58 24,371 -0.29(-0.58%)
May 17, 2018 48.44 48.91 48.36 48.86 26,223 +0.30(+0.62%)
May 16, 2018 48.02 48.70 48.02 48.56 66,980 +0.29(+0.61%)
May 15, 2018 47.94 48.49 47.94 48.27 66,001 +0.37(+0.78%)
May 14, 2018 48.23 48.26 47.84 47.89 26,755 -0.29(-0.61%)
May 11, 2018 48.38 48.44 48.06 48.19 27,851 -0.04(-0.09%)
May 10, 2018 48.09 48.38 47.85 48.23 35,525 +0.04(+0.09%)
May 09, 2018 47.91 48.41 47.77 48.19 90,217 +0.38(+0.80%)
May 08, 2018 47.18 47.97 47.17 47.81 87,126 +0.41(+0.86%)
May 07, 2018 47.29 47.68 46.98 47.40 112,235 +0.27(+0.57%)
May 04, 2018 46.30 47.56 46.27 47.13 59,216 +0.54(+1.15%)
May 03, 2018 46.71 46.92 46.28 46.60 46,695 -0.48(-1.03%)
May 02, 2018 46.99 47.45 46.67 47.08 32,418 +0.08(+0.17%)
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.