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 (%)
May 29, 2020 31.96 31.96 31.22 31.68 28,944 -0.70(-2.16%)
May 28, 2020 33.53 33.53 32.37 32.37 28,503 -1.37(-4.06%)
May 27, 2020 32.61 33.74 32.37 33.74 22,851 +2.31(+7.34%)
May 26, 2020 30.65 31.77 30.60 31.43 37,560 +2.01(+6.84%)
May 22, 2020 29.78 29.87 29.13 29.42 22,910 -0.27(-0.90%)
May 21, 2020 29.56 30.06 29.56 29.69 32,631 +0.01(+0.03%)
May 20, 2020 28.75 29.82 28.71 29.68 29,694 +1.51(+5.37%)
May 19, 2020 29.36 29.39 28.17 28.17 12,765 -1.43(-4.84%)
May 18, 2020 28.21 29.68 28.21 29.60 36,614 +2.63(+9.75%)
May 15, 2020 26.86 27.13 26.62 26.97 18,551 +0.04(+0.17%)
May 14, 2020 26.01 26.94 25.13 26.92 47,713 +0.38(+1.42%)
May 13, 2020 27.77 27.98 26.07 26.55 39,090 -1.37(-4.90%)
May 12, 2020 29.71 29.71 27.92 27.92 12,154 -1.57(-5.34%)
May 11, 2020 30.31 30.32 29.24 29.49 36,224 -1.31(-4.24%)
May 08, 2020 29.86 30.83 29.86 30.80 16,875 +1.64(+5.61%)
May 07, 2020 29.41 30.07 29.10 29.16 13,824 +0.09(+0.30%)
May 06, 2020 30.24 30.34 29.03 29.08 30,824 -0.87(-2.92%)
May 05, 2020 31.37 31.72 29.91 29.95 13,801 -0.80(-2.59%)
May 04, 2020 30.60 30.80 30.20 30.75 18,653 -0.22(-0.72%)
May 01, 2020 31.27 31.39 30.46 30.97 17,210 -1.37(-4.23%)
Apr 30, 2020 32.81 32.81 32.12 32.34 24,574 -1.42(-4.21%)
Apr 29, 2020 32.36 34.25 32.36 33.76 18,790 +1.92(+6.04%)
Apr 28, 2020 31.68 32.16 31.37 31.84 27,502 +0.92(+2.98%)
Apr 27, 2020 29.27 31.25 29.19 30.92 45,206 +1.97(+6.80%)
Apr 24, 2020 28.58 29.12 28.35 28.95 17,657 +0.47(+1.67%)
Apr 23, 2020 28.54 28.95 28.37 28.47 21,018 +0.38(+1.34%)
Apr 22, 2020 28.94 29.19 28.00 28.10 14,744 -0.25(-0.88%)
Apr 21, 2020 27.94 28.57 27.94 28.35 19,302 -0.59(-2.04%)
Apr 20, 2020 28.45 29.45 28.45 28.94 24,174 -0.19(-0.65%)
Apr 17, 2020 28.30 29.30 28.30 29.13 40,120 +1.95(+7.18%)
Apr 16, 2020 28.19 28.20 26.62 27.18 21,788 -0.88(-3.13%)
Apr 15, 2020 28.82 29.08 27.98 28.05 28,096 -1.84(-6.17%)
Apr 14, 2020 31.00 31.31 29.53 29.90 16,995 -0.37(-1.21%)
Apr 13, 2020 31.24 31.41 30.04 30.26 25,969 -1.96(-6.08%)
Apr 09, 2020 30.58 32.24 30.55 32.22 20,674 +2.40(+8.04%)
Apr 08, 2020 29.15 30.00 28.91 29.82 12,294 +1.06(+3.67%)
Apr 07, 2020 29.71 29.98 28.45 28.77 43,960 +0.28(+0.97%)
Apr 06, 2020 28.13 28.65 28.03 28.49 29,724 +1.66(+6.17%)
Apr 03, 2020 28.10 28.27 26.46 26.84 9,722 -1.39(-4.91%)
Apr 02, 2020 27.32 28.52 27.32 28.22 48,862 +0.65(+2.37%)
Apr 01, 2020 27.88 28.14 27.43 27.57 30,903 -1.64(-5.61%)
Mar 31, 2020 29.21 29.43 28.94 29.21 13,666 -0.07(-0.24%)
Mar 30, 2020 28.63 29.28 28.40 29.28 72,546 +0.57(+2.00%)
Mar 27, 2020 28.47 29.38 28.47 28.71 20,339 -0.72(-2.44%)
Mar 26, 2020 28.03 29.76 27.87 29.42 19,196 +1.64(+5.88%)
Mar 25, 2020 28.18 28.41 27.14 27.79 16,947 +0.04(+0.16%)
Mar 24, 2020 26.93 27.82 26.58 27.74 18,273 +2.40(+9.45%)
Mar 23, 2020 26.55 26.90 24.34 25.35 19,689 -1.46(-5.46%)
Mar 20, 2020 29.21 29.41 26.81 26.81 15,554 -2.18(-7.53%)
Mar 19, 2020 27.18 29.29 26.69 28.99 17,760 +1.50(+5.45%)
Mar 18, 2020 28.78 29.27 27.21 27.49 12,383 -3.14(-10.25%)
Mar 17, 2020 28.54 30.64 27.90 30.64 24,941 +2.66(+9.50%)
Mar 16, 2020 29.29 29.29 27.53 27.98 23,048 -3.29(-10.52%)
Mar 13, 2020 30.32 31.27 29.48 31.27 25,022 +2.64(+9.24%)
Mar 12, 2020 29.09 30.84 28.21 28.62 98,878 -2.67(-8.53%)
Mar 11, 2020 32.50 32.58 31.10 31.29 52,713 -1.99(-5.97%)
Mar 10, 2020 32.97 33.39 31.63 33.28 32,982 +1.30(+4.08%)
Mar 09, 2020 33.60 33.78 31.95 31.98 29,899 -4.75(-12.94%)
Mar 06, 2020 36.69 37.36 36.00 36.73 32,686 -1.06(-2.82%)
Mar 05, 2020 38.66 38.69 37.27 37.79 29,129 -1.74(-4.41%)
Mar 04, 2020 39.21 39.54 38.40 39.54 68,999 +0.77(+1.98%)
Mar 03, 2020 39.75 40.33 38.53 38.77 40,547 -1.20(-3.00%)
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.