Skip to main content

Qtec First Trust ETF (NQ: QABA )

52.78 -0.38 (-0.71%)
Official Closing Price Updated: 4:15 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 53.33 54.31 53.33 54.16 8,657 +0.65(+1.21%)
Jul 28, 2022 53.41 53.54 53.02 53.51 6,553 -0.02(-0.04%)
Jul 27, 2022 52.61 53.77 52.61 53.53 13,235 +0.77(+1.46%)
Jul 26, 2022 52.12 52.96 52.12 52.76 15,776 +0.16(+0.30%)
Jul 25, 2022 52.30 52.68 52.30 52.60 15,505 +0.83(+1.60%)
Jul 22, 2022 51.85 52.20 51.50 51.77 6,836 -0.19(-0.37%)
Jul 21, 2022 51.64 51.96 51.33 51.96 6,393 -0.02(-0.04%)
Jul 20, 2022 51.17 52.03 51.17 51.98 21,554 +0.52(+1.01%)
Jul 19, 2022 51.01 51.62 51.01 51.46 5,706 +1.49(+2.98%)
Jul 18, 2022 50.73 50.78 49.89 49.97 10,836 +0.07(+0.14%)
Jul 15, 2022 49.11 50.08 48.99 49.90 25,101 +1.45(+2.99%)
Jul 14, 2022 48.41 48.48 47.90 48.45 14,912 -0.76(-1.54%)
Jul 13, 2022 50.01 50.01 49.15 49.21 1,353 -0.79(-1.58%)
Jul 12, 2022 50.21 50.55 49.91 50.00 6,567 -0.03(-0.06%)
Jul 11, 2022 49.85 50.27 49.85 50.03 16,071 -0.46(-0.92%)
Jul 08, 2022 50.50 50.50 50.21 50.49 14,609 -0.04(-0.07%)
Jul 07, 2022 50.96 50.96 50.49 50.53 49,812 +0.16(+0.32%)
Jul 06, 2022 50.52 50.68 50.02 50.37 13,881 -0.25(-0.49%)
Jul 05, 2022 49.62 50.62 49.27 50.62 13,889 +0.04(+0.08%)
Jul 01, 2022 50.00 50.58 49.61 50.58 5,976 +0.86(+1.73%)
Jun 30, 2022 49.26 50.09 48.96 49.72 6,772 -0.15(-0.30%)
Jun 29, 2022 50.03 50.03 49.87 49.87 4,762 -0.44(-0.88%)
Jun 28, 2022 50.76 51.29 50.29 50.31 6,610 -0.26(-0.51%)
Jun 27, 2022 50.63 50.85 50.38 50.57 22,760 +0.17(+0.33%)
Jun 24, 2022 49.45 50.49 49.45 50.40 5,709 +0.86(+1.74%)
Jun 23, 2022 49.95 50.23 49.28 49.54 21,254 -0.73(-1.44%)
Jun 22, 2022 49.66 50.38 49.66 50.27 9,315 +0.05(+0.10%)
Jun 21, 2022 50.08 50.42 49.78 50.21 13,276 +0.78(+1.59%)
Jun 17, 2022 48.91 49.82 48.88 49.43 7,005 +0.78(+1.60%)
Jun 16, 2022 49.43 49.59 48.54 48.65 27,110 -1.47(-2.94%)
Jun 15, 2022 50.18 50.41 50.08 50.12 17,571 +0.38(+0.77%)
Jun 14, 2022 49.83 50.01 49.43 49.74 17,510 +0.28(+0.57%)
Jun 13, 2022 49.42 50.35 49.37 49.46 20,327 -0.89(-1.77%)
Jun 10, 2022 50.77 50.97 50.17 50.35 4,575 -1.30(-2.52%)
Jun 09, 2022 52.71 52.72 51.65 51.65 9,410 -1.38(-2.60%)
Jun 08, 2022 53.28 53.48 52.86 53.03 5,982 -0.88(-1.63%)
Jun 07, 2022 53.18 53.91 53.18 53.91 28,799 +0.22(+0.42%)
Jun 06, 2022 53.95 53.99 53.66 53.68 1,859 +0.21(+0.39%)
Jun 03, 2022 53.58 53.67 53.35 53.47 5,240 -0.52(-0.96%)
Jun 02, 2022 53.00 53.99 52.79 53.99 3,800 +0.84(+1.57%)
Jun 01, 2022 53.63 53.63 52.59 53.15 9,888 -0.50(-0.93%)
May 31, 2022 53.14 53.68 52.88 53.65 17,204 +0.10(+0.19%)
May 27, 2022 53.16 53.55 53.05 53.55 2,390 +0.64(+1.22%)
May 26, 2022 52.18 53.09 52.13 52.91 12,872 +0.98(+1.88%)
May 25, 2022 51.68 52.28 51.58 51.93 8,489 +0.47(+0.91%)
May 24, 2022 50.99 51.66 50.65 51.46 8,348 -0.07(-0.14%)
May 23, 2022 51.22 52.09 51.22 51.53 6,292 +0.97(+1.92%)
May 20, 2022 50.49 50.77 49.76 50.56 17,671 +0.25(+0.50%)
May 19, 2022 50.44 50.99 50.24 50.31 11,697 -0.64(-1.26%)
May 18, 2022 51.57 51.58 50.69 50.95 13,028 -0.98(-1.89%)
May 17, 2022 51.00 51.98 51.00 51.93 22,369 +1.49(+2.95%)
May 16, 2022 50.86 50.90 50.05 50.44 60,186 -0.33(-0.65%)
May 13, 2022 51.33 51.41 50.55 50.77 8,233 -0.02(-0.04%)
May 12, 2022 50.74 50.85 49.86 50.79 56,038 +0.06(+0.12%)
May 11, 2022 51.28 51.82 50.64 50.73 18,401 -0.39(-0.76%)
May 10, 2022 51.94 52.33 50.76 51.12 12,706 -0.57(-1.10%)
May 09, 2022 51.21 52.13 51.20 51.69 53,801 -0.08(-0.15%)
May 06, 2022 51.90 52.01 51.34 51.77 34,923 -0.44(-0.84%)
May 05, 2022 53.07 53.29 51.73 52.21 10,788 -1.30(-2.43%)
May 04, 2022 52.33 53.53 51.96 53.51 44,272 +1.34(+2.57%)
May 03, 2022 51.58 52.37 51.37 52.17 12,475 +0.58(+1.13%)
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.