Skip to main content

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

55.30 +1.24 (+2.29%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.85 50.35 49.60 50.33 18,340 +0.09(+0.19%)
May 27, 2022 49.87 50.23 49.76 50.23 2,547 +0.60(+1.22%)
May 26, 2022 48.95 49.80 48.90 49.63 13,722 +0.92(+1.88%)
May 25, 2022 48.48 49.04 48.38 48.71 9,049 +0.44(+0.91%)
May 24, 2022 47.83 48.46 47.51 48.27 8,899 -0.07(-0.14%)
May 23, 2022 48.05 48.87 48.05 48.34 6,707 +0.91(+1.92%)
May 20, 2022 47.36 47.62 46.68 47.43 18,838 +0.23(+0.50%)
May 19, 2022 47.31 47.83 47.13 47.19 12,469 -0.60(-1.26%)
May 18, 2022 48.37 48.38 47.55 47.79 13,888 -0.92(-1.89%)
May 17, 2022 47.84 48.76 47.84 48.71 23,846 +1.40(+2.95%)
May 16, 2022 47.71 47.75 46.95 47.31 64,161 -0.31(-0.65%)
May 13, 2022 48.15 48.22 47.42 47.62 8,776 -0.02(-0.04%)
May 12, 2022 47.60 47.70 46.77 47.64 59,739 +0.06(+0.12%)
May 11, 2022 48.10 48.61 47.50 47.59 19,616 -0.37(-0.76%)
May 10, 2022 48.72 49.09 47.62 47.95 13,545 -0.53(-1.10%)
May 09, 2022 48.04 48.90 48.03 48.49 57,354 -0.08(-0.15%)
May 06, 2022 48.68 48.79 48.16 48.56 37,229 -0.41(-0.84%)
May 05, 2022 49.78 49.99 48.53 48.97 11,500 -1.22(-2.43%)
May 04, 2022 49.09 50.21 48.74 50.19 47,196 +1.26(+2.57%)
May 03, 2022 48.38 49.12 48.19 48.94 13,299 +0.55(+1.13%)
May 02, 2022 48.44 48.70 47.50 48.39 37,332 +0.45(+0.93%)
Apr 29, 2022 49.09 49.25 47.87 47.94 10,365 -1.33(-2.70%)
Apr 28, 2022 49.17 49.41 48.57 49.28 19,401 +0.42(+0.86%)
Apr 27, 2022 49.37 49.37 48.80 48.85 29,988 -0.25(-0.52%)
Apr 26, 2022 50.00 50.11 48.97 49.11 18,611 -1.25(-2.48%)
Apr 25, 2022 50.32 50.43 49.27 50.35 47,196 -0.08(-0.15%)
Apr 22, 2022 51.39 51.58 50.40 50.43 23,844 -1.14(-2.22%)
Apr 21, 2022 52.35 52.58 51.39 51.57 14,722 -0.56(-1.08%)
Apr 20, 2022 52.17 52.53 51.93 52.14 14,945 +0.36(+0.69%)
Apr 19, 2022 50.43 51.87 50.43 51.78 21,747 +1.48(+2.95%)
Apr 18, 2022 50.23 50.39 49.98 50.30 87,427 +0.20(+0.41%)
Apr 14, 2022 50.64 50.89 49.95 50.09 14,630 -0.56(-1.10%)
Apr 13, 2022 49.77 50.65 49.55 50.65 11,583 +0.65(+1.30%)
Apr 12, 2022 50.36 50.82 49.84 50.00 20,245 -0.25(-0.50%)
Apr 11, 2022 50.05 51.07 50.05 50.25 14,308 +0.19(+0.37%)
Apr 08, 2022 50.71 50.79 50.06 50.06 24,284 -0.27(-0.54%)
Apr 07, 2022 51.36 51.36 50.15 50.34 24,250 -0.70(-1.38%)
Apr 06, 2022 51.67 51.79 51.01 51.04 103,018 -0.62(-1.20%)
Apr 05, 2022 52.30 52.39 51.61 51.66 25,665 -0.48(-0.92%)
Apr 04, 2022 52.31 52.36 51.62 52.14 32,031 -0.38(-0.73%)
Apr 01, 2022 53.45 53.47 52.28 52.52 42,335 -0.17(-0.32%)
Mar 31, 2022 53.60 53.71 52.69 52.69 88,474 -0.68(-1.27%)
Mar 30, 2022 55.03 55.03 53.13 53.37 21,227 -1.60(-2.91%)
Mar 29, 2022 54.50 55.18 54.35 54.97 94,854 +0.90(+1.67%)
Mar 28, 2022 54.07 54.07 53.61 54.07 9,809 -0.55(-1.01%)
Mar 25, 2022 53.90 54.62 53.90 54.62 13,055 +1.15(+2.16%)
Mar 24, 2022 53.65 53.67 52.92 53.46 7,175 +0.39(+0.74%)
Mar 23, 2022 54.52 54.52 53.07 53.07 80,354 -1.83(-3.34%)
Mar 22, 2022 54.91 55.42 54.75 54.90 12,672 +0.87(+1.61%)
Mar 21, 2022 54.86 55.16 53.96 54.03 6,617 -0.60(-1.10%)
Mar 18, 2022 54.48 54.95 53.64 54.63 14,622 -0.29(-0.52%)
Mar 17, 2022 55.18 55.19 54.77 54.92 7,196 -0.63(-1.14%)
Mar 16, 2022 54.76 55.63 54.68 55.55 23,362 +1.07(+1.97%)
Mar 15, 2022 55.00 55.00 54.10 54.48 9,789 -0.12(-0.22%)
Mar 14, 2022 54.84 55.41 54.51 54.60 19,992 +0.23(+0.43%)
Mar 11, 2022 54.11 54.92 54.11 54.37 22,564 +0.46(+0.85%)
Mar 10, 2022 53.54 53.91 53.34 53.91 9,210 +0.17(+0.31%)
Mar 09, 2022 53.77 54.17 53.60 53.74 10,021 +1.15(+2.19%)
Mar 08, 2022 53.23 53.78 52.31 52.59 73,695 +0.07(+0.13%)
Mar 07, 2022 53.62 53.86 52.51 52.52 45,018 -1.47(-2.72%)
Mar 04, 2022 54.60 54.60 53.51 53.99 173,551 -1.31(-2.36%)
Mar 03, 2022 55.96 55.96 55.15 55.29 26,273 -0.27(-0.49%)
Mar 02, 2022 54.06 55.95 54.06 55.56 15,473 +2.10(+3.93%)
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.