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 (%)
Oct 31, 2022 53.39 54.07 53.39 53.85 59,671 +0.20(+0.37%)
Oct 28, 2022 52.95 53.69 52.45 53.65 30,810 +1.44(+2.76%)
Oct 27, 2022 52.56 53.00 52.13 52.21 53,825 +0.13(+0.26%)
Oct 26, 2022 52.11 52.63 51.85 52.07 96,910 +0.00(+0.00%)
Oct 25, 2022 51.37 52.37 51.35 52.07 19,605 +0.44(+0.86%)
Oct 24, 2022 51.43 51.84 51.40 51.63 87,787 +0.47(+0.91%)
Oct 21, 2022 50.76 51.37 50.43 51.16 87,437 +0.63(+1.25%)
Oct 20, 2022 51.79 52.07 50.13 50.53 163,228 -1.63(-3.12%)
Oct 19, 2022 52.12 52.59 51.51 52.16 408,613 -0.39(-0.75%)
Oct 18, 2022 53.14 53.18 52.22 52.55 8,436 +0.06(+0.11%)
Oct 17, 2022 52.26 52.56 51.85 52.49 46,301 +1.09(+2.12%)
Oct 14, 2022 52.28 52.36 51.29 51.40 7,668 -0.32(-0.61%)
Oct 13, 2022 48.96 51.83 48.96 51.72 3,610 +2.04(+4.11%)
Oct 12, 2022 49.54 50.02 49.54 49.68 4,363 +0.02(+0.04%)
Oct 11, 2022 49.39 49.98 49.33 49.66 4,242 +0.12(+0.23%)
Oct 10, 2022 49.47 49.83 49.28 49.54 18,339 +0.18(+0.37%)
Oct 07, 2022 49.82 49.82 49.35 49.36 14,836 -0.97(-1.93%)
Oct 06, 2022 50.25 50.60 50.19 50.33 40,750 -0.22(-0.44%)
Oct 05, 2022 50.69 50.78 50.16 50.55 73,575 -0.36(-0.71%)
Oct 04, 2022 49.68 50.93 49.57 50.92 7,884 +1.77(+3.61%)
Oct 03, 2022 49.09 49.14 48.89 49.14 2,826 +0.90(+1.87%)
Sep 30, 2022 48.79 49.23 48.10 48.24 54,203 -0.34(-0.71%)
Sep 29, 2022 49.10 49.10 48.25 48.59 19,827 -0.79(-1.61%)
Sep 28, 2022 48.71 49.74 48.66 49.38 6,126 +0.68(+1.40%)
Sep 27, 2022 49.69 49.72 48.43 48.70 8,112 -0.78(-1.57%)
Sep 26, 2022 49.34 49.71 49.34 49.48 2,133 -0.08(-0.15%)
Sep 23, 2022 50.08 50.08 49.21 49.56 19,138 -0.80(-1.59%)
Sep 22, 2022 51.03 51.03 50.16 50.36 4,274 -0.89(-1.73%)
Sep 21, 2022 51.62 52.22 51.20 51.24 27,377 -0.36(-0.70%)
Sep 20, 2022 51.54 51.71 51.24 51.61 11,441 +0.03(+0.06%)
Sep 19, 2022 50.18 51.67 50.01 51.58 5,381 +0.86(+1.70%)
Sep 16, 2022 50.23 50.74 49.86 50.71 28,067 -0.03(-0.05%)
Sep 15, 2022 50.27 50.97 50.05 50.74 3,437 +0.63(+1.26%)
Sep 14, 2022 49.92 50.11 49.83 50.11 6,228 +0.21(+0.42%)
Sep 13, 2022 50.45 50.64 49.71 49.90 7,624 -1.40(-2.73%)
Sep 12, 2022 51.11 51.33 51.06 51.30 2,944 +0.40(+0.79%)
Sep 09, 2022 50.63 50.95 50.39 50.90 3,002 +0.65(+1.28%)
Sep 08, 2022 49.05 50.34 49.05 50.25 15,189 +0.52(+1.05%)
Sep 07, 2022 48.81 49.73 48.81 49.73 3,573 +0.78(+1.60%)
Sep 06, 2022 50.21 50.24 48.73 48.95 25,561 -0.82(-1.65%)
Sep 02, 2022 50.56 50.76 49.57 49.77 8,859 -0.30(-0.59%)
Sep 01, 2022 50.42 50.51 49.82 50.06 23,863 -0.31(-0.62%)
Aug 31, 2022 51.02 51.02 50.36 50.38 5,139 -0.30(-0.60%)
Aug 30, 2022 51.10 51.10 50.47 50.68 6,843 -0.09(-0.17%)
Aug 29, 2022 51.47 51.59 50.76 50.77 7,924 -0.75(-1.46%)
Aug 26, 2022 52.70 52.70 51.52 51.52 5,355 -0.96(-1.83%)
Aug 25, 2022 52.16 52.54 52.16 52.48 7,316 +0.61(+1.18%)
Aug 24, 2022 52.13 52.13 51.67 51.87 4,026 -0.28(-0.53%)
Aug 23, 2022 52.83 52.83 52.10 52.15 3,161 -0.50(-0.94%)
Aug 22, 2022 52.98 53.00 52.50 52.64 4,729 -1.17(-2.17%)
Aug 19, 2022 53.96 53.96 53.63 53.81 2,094 -0.61(-1.12%)
Aug 18, 2022 54.24 54.44 54.12 54.43 12,122 +0.10(+0.18%)
Aug 17, 2022 54.41 54.43 54.07 54.33 5,855 -0.47(-0.85%)
Aug 16, 2022 54.08 54.84 54.08 54.80 3,180 +0.54(+1.00%)
Aug 15, 2022 53.43 54.27 53.43 54.25 5,538 +0.44(+0.81%)
Aug 12, 2022 53.26 53.83 53.26 53.82 5,657 +0.77(+1.45%)
Aug 11, 2022 52.90 53.10 52.80 53.04 6,553 +0.54(+1.03%)
Aug 10, 2022 52.55 52.77 52.47 52.50 8,919 +0.70(+1.34%)
Aug 09, 2022 51.47 51.81 51.47 51.81 2,994 +0.27(+0.52%)
Aug 08, 2022 51.78 51.80 51.43 51.54 2,980 -0.10(-0.18%)
Aug 05, 2022 51.41 51.63 51.41 51.63 1,804 +0.50(+0.98%)
Aug 04, 2022 51.18 51.29 51.12 51.13 4,878 -0.39(-0.75%)
Aug 03, 2022 51.01 51.66 51.01 51.52 3,093 +0.41(+0.80%)
Aug 02, 2022 51.39 51.52 51.11 51.11 11,577 -0.64(-1.23%)
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.