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 (%)
Jan 31, 2022 54.28 55.64 55.61 171,612 +0.61(+1.11%)
Jan 28, 2022 55.11 55.20 53.72 55.00 55,221 +0.10(+0.19%)
Jan 27, 2022 56.59 56.92 54.52 54.89 16,712 -1.29(-2.30%)
Jan 26, 2022 57.04 57.68 55.66 56.19 21,629 -0.68(-1.19%)
Jan 25, 2022 56.68 57.36 55.50 56.86 49,734 -0.02(-0.04%)
Jan 24, 2022 55.35 57.02 55.28 56.88 18,431 +0.91(+1.63%)
Jan 21, 2022 55.99 57.28 55.95 55.97 47,654 -0.36(-0.64%)
Jan 20, 2022 57.87 58.27 56.27 56.33 10,729 -1.35(-2.34%)
Jan 19, 2022 59.32 59.32 57.65 57.68 64,489 -1.52(-2.56%)
Jan 18, 2022 60.03 60.03 59.06 59.19 75,240 -0.74(-1.24%)
Jan 14, 2022 59.94 0 +0.46(+0.78%)
Jan 13, 2022 59.41 59.88 59.37 59.48 16,675 +0.40(+0.67%)
Jan 12, 2022 59.02 59.29 58.55 59.08 21,856 -0.08(-0.13%)
Jan 11, 2022 59.20 59.34 58.62 59.16 29,780 -0.12(-0.21%)
Jan 10, 2022 59.31 59.43 58.72 59.28 40,547 -0.05(-0.09%)
Jan 07, 2022 58.86 59.49 58.76 59.33 27,232 +0.35(+0.59%)
Jan 06, 2022 57.66 59.09 57.66 58.98 19,929 +1.82(+3.19%)
Jan 05, 2022 57.85 58.13 57.16 57.16 30,897 -0.33(-0.57%)
Jan 04, 2022 56.93 58.09 56.93 57.49 16,528 +1.07(+1.89%)
Jan 03, 2022 55.96 57.01 55.96 56.42 51,145 +0.77(+1.39%)
Dec 31, 2021 55.59 55.67 55.35 55.65 8,565 +0.05(+0.08%)
Dec 30, 2021 56.19 56.31 55.60 55.60 5,992 -0.31(-0.56%)
Dec 29, 2021 55.56 56.02 55.56 55.91 9,274 +0.20(+0.36%)
Dec 28, 2021 55.26 55.95 55.17 55.72 23,175 +0.24(+0.43%)
Dec 27, 2021 54.87 55.48 54.57 55.48 22,140 +0.64(+1.17%)
Dec 23, 2021 54.75 55.07 54.56 54.84 19,932 +0.48(+0.88%)
Dec 22, 2021 53.69 54.38 53.69 54.36 12,964 +0.39(+0.73%)
Dec 21, 2021 53.54 54.06 53.20 53.97 13,120 +1.17(+2.22%)
Dec 20, 2021 53.22 53.32 51.84 52.79 36,669 -0.92(-1.71%)
Dec 17, 2021 54.39 54.39 53.26 53.71 14,522 -0.95(-1.73%)
Dec 16, 2021 55.13 55.72 54.47 54.66 6,349 +0.22(+0.40%)
Dec 15, 2021 54.48 55.03 54.11 54.45 14,986 +0.22(+0.41%)
Dec 14, 2021 54.26 55.08 54.15 54.22 18,332 +0.22(+0.41%)
Dec 13, 2021 54.73 54.79 53.83 54.00 19,392 -0.77(-1.41%)
Dec 10, 2021 55.17 55.17 54.29 54.78 25,022 +0.12(+0.21%)
Dec 09, 2021 54.80 55.35 54.57 54.66 23,775 -0.51(-0.93%)
Dec 08, 2021 55.13 55.27 54.93 55.17 37,686 +0.03(+0.05%)
Dec 07, 2021 55.74 56.06 54.94 55.15 44,494 -0.25(-0.45%)
Dec 06, 2021 55.61 55.75 55.40 55.40 6,242 +1.07(+1.97%)
Dec 03, 2021 55.19 55.49 54.05 54.33 6,309 -0.63(-1.14%)
Dec 02, 2021 53.76 55.31 53.53 54.95 14,011 +1.64(+3.07%)
Dec 01, 2021 54.74 55.39 53.32 53.32 12,152 -0.41(-0.76%)
Nov 30, 2021 54.09 54.29 53.40 53.72 33,999 -0.94(-1.72%)
Nov 29, 2021 55.90 55.90 54.50 54.66 30,931 -0.19(-0.35%)
Nov 26, 2021 56.09 56.10 54.08 54.86 63,009 -2.78(-4.82%)
Nov 24, 2021 57.88 57.95 57.50 57.63 67,931 -0.36(-0.61%)
Nov 23, 2021 57.38 57.99 57.38 57.99 21,720 +0.64(+1.11%)
Nov 22, 2021 57.25 58.24 56.94 57.35 30,730 +0.85(+1.51%)
Nov 19, 2021 56.41 56.62 55.92 56.50 6,003 -0.48(-0.84%)
Nov 18, 2021 56.88 57.07 56.98 56.98 11,102 -0.11(-0.19%)
Nov 17, 2021 57.08 57.14 56.60 57.08 27,856 -0.49(-0.86%)
Nov 16, 2021 57.68 57.78 57.40 57.58 9,005 -0.08(-0.13%)
Nov 15, 2021 57.57 57.77 57.52 57.66 10,390 +0.20(+0.35%)
Nov 12, 2021 57.80 58.01 57.28 57.45 11,686 -0.50(-0.86%)
Nov 11, 2021 57.99 58.20 57.58 57.95 11,421 +0.23(+0.40%)
Nov 10, 2021 57.46 57.72 18,721 +0.23(+0.41%)
Nov 09, 2021 57.33 57.68 57.18 57.49 70,763 -0.21(-0.37%)
Nov 08, 2021 57.37 58.15 57.37 57.70 11,746 +0.24(+0.42%)
Nov 05, 2021 56.84 57.76 56.84 57.46 6,224 +1.01(+1.79%)
Nov 04, 2021 57.02 57.02 56.13 56.45 11,742 -0.82(-1.43%)
Nov 03, 2021 55.64 57.33 55.64 57.27 64,877 +1.37(+2.45%)
Nov 02, 2021 56.19 56.48 55.88 55.90 17,847 -0.49(-0.88%)
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.