Skip to main content

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

46.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 50.80 51.73 50.80 51.59 9,088 +0.62(+1.21%)
Jul 28, 2022 50.87 51.00 50.50 50.97 6,879 -0.02(-0.04%)
Jul 27, 2022 50.11 51.22 50.11 50.99 13,895 +0.73(+1.46%)
Jul 26, 2022 49.64 50.44 49.64 50.25 16,562 +0.15(+0.30%)
Jul 25, 2022 49.82 50.18 49.82 50.10 16,278 +0.79(+1.60%)
Jul 22, 2022 49.39 49.72 49.05 49.31 7,176 -0.18(-0.37%)
Jul 21, 2022 49.19 49.49 48.89 49.49 6,711 -0.02(-0.04%)
Jul 20, 2022 48.74 49.56 48.74 49.51 22,628 +0.50(+1.01%)
Jul 19, 2022 48.59 49.17 48.59 49.02 5,990 +1.42(+2.98%)
Jul 18, 2022 48.32 48.37 47.52 47.60 11,376 +0.07(+0.14%)
Jul 15, 2022 46.78 47.70 46.66 47.53 26,352 +1.38(+2.99%)
Jul 14, 2022 46.11 46.17 45.62 46.15 15,655 -0.72(-1.54%)
Jul 13, 2022 47.63 47.63 46.82 46.87 1,420 -0.75(-1.58%)
Jul 12, 2022 47.82 48.15 47.54 47.62 6,894 -0.03(-0.06%)
Jul 11, 2022 47.48 47.88 47.48 47.65 16,872 -0.44(-0.92%)
Jul 08, 2022 48.10 48.10 47.82 48.09 15,337 -0.04(-0.07%)
Jul 07, 2022 48.54 48.54 48.09 48.13 52,296 +0.15(+0.32%)
Jul 06, 2022 48.12 48.27 47.64 47.98 14,573 -0.24(-0.49%)
Jul 05, 2022 47.26 48.22 46.93 48.22 14,581 +0.04(+0.08%)
Jul 01, 2022 47.62 48.18 47.25 48.18 6,274 +0.82(+1.73%)
Jun 30, 2022 46.92 47.71 46.63 47.36 7,109 -0.14(-0.30%)
Jun 29, 2022 47.65 47.65 47.50 47.50 4,999 -0.42(-0.88%)
Jun 28, 2022 48.35 48.85 47.90 47.92 6,939 -0.25(-0.51%)
Jun 27, 2022 48.22 48.43 47.99 48.17 23,895 +0.16(+0.33%)
Jun 24, 2022 47.10 48.09 47.10 48.01 5,993 +1.08(+2.31%)
Jun 23, 2022 47.32 47.58 46.68 46.93 22,436 -0.69(-1.44%)
Jun 22, 2022 47.04 47.72 47.04 47.62 9,833 +0.05(+0.10%)
Jun 21, 2022 47.44 47.76 47.16 47.57 14,014 +0.74(+1.59%)
Jun 17, 2022 46.33 47.19 46.30 46.82 7,394 +0.74(+1.60%)
Jun 16, 2022 46.82 46.98 45.98 46.08 28,618 -1.39(-2.94%)
Jun 15, 2022 47.53 47.75 47.44 47.48 18,548 +0.36(+0.77%)
Jun 14, 2022 47.20 47.37 46.82 47.12 18,484 +0.27(+0.57%)
Jun 13, 2022 46.81 47.70 46.77 46.85 21,458 -0.84(-1.77%)
Jun 10, 2022 48.09 48.28 47.52 47.70 4,829 -1.23(-2.52%)
Jun 09, 2022 49.93 49.94 48.93 48.93 9,933 -1.30(-2.60%)
Jun 08, 2022 50.47 50.66 50.07 50.23 6,314 -0.83(-1.63%)
Jun 07, 2022 50.38 51.06 50.38 51.06 30,401 +0.21(+0.42%)
Jun 06, 2022 51.11 51.15 50.83 50.85 1,962 +0.20(+0.39%)
Jun 03, 2022 50.76 50.84 50.54 50.65 5,531 -0.49(-0.96%)
Jun 02, 2022 50.21 51.14 50.01 51.14 4,011 +0.79(+1.57%)
Jun 01, 2022 50.80 50.80 49.82 50.35 10,438 -0.47(-0.93%)
May 31, 2022 50.34 50.85 50.09 50.82 18,161 +0.09(+0.19%)
May 27, 2022 50.36 50.73 50.25 50.73 2,523 +0.61(+1.22%)
May 26, 2022 49.43 50.29 49.38 50.12 13,588 +0.92(+1.88%)
May 25, 2022 48.96 49.52 48.86 49.19 8,961 +0.45(+0.91%)
May 24, 2022 48.30 48.94 47.98 48.75 8,812 -0.07(-0.14%)
May 23, 2022 48.52 49.35 48.52 48.81 6,642 +0.92(+1.92%)
May 20, 2022 47.83 48.09 47.14 47.89 18,654 +0.24(+0.50%)
May 19, 2022 47.78 48.30 47.59 47.66 12,348 -0.61(-1.26%)
May 18, 2022 48.85 48.86 48.02 48.26 13,753 -0.93(-1.89%)
May 17, 2022 48.31 49.24 48.31 49.19 23,614 +1.41(+2.95%)
May 16, 2022 48.18 48.22 47.41 47.78 63,535 -0.31(-0.65%)
May 13, 2022 48.62 48.70 47.88 48.09 8,691 -0.02(-0.04%)
May 12, 2022 48.06 48.17 47.23 48.11 59,157 +0.06(+0.12%)
May 11, 2022 48.58 49.09 47.97 48.06 19,425 -0.37(-0.76%)
May 10, 2022 49.20 49.57 48.08 48.42 13,413 -0.54(-1.10%)
May 09, 2022 48.51 49.38 48.50 48.96 56,795 -0.08(-0.15%)
May 06, 2022 49.16 49.27 48.63 49.04 36,866 -0.42(-0.84%)
May 05, 2022 50.27 50.48 49.00 49.46 11,388 -1.23(-2.43%)
May 04, 2022 49.57 50.71 49.22 50.69 46,736 +1.27(+2.57%)
May 03, 2022 48.86 49.61 48.66 49.42 13,169 +0.55(+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.