Skip to main content

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

54.14 +0.48 (+0.90%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.31 48.75 47.63 47.77 54,736 -0.34(-0.71%)
Sep 29, 2022 48.62 48.62 47.78 48.12 20,022 -0.79(-1.61%)
Sep 28, 2022 48.24 49.25 48.18 48.90 6,186 +0.67(+1.40%)
Sep 27, 2022 49.21 49.24 47.95 48.23 8,192 -0.77(-1.57%)
Sep 26, 2022 48.86 49.22 48.86 49.00 2,154 -0.08(-0.15%)
Sep 23, 2022 49.59 49.59 48.73 49.07 19,326 -0.79(-1.59%)
Sep 22, 2022 50.53 50.53 49.67 49.87 4,316 -0.88(-1.73%)
Sep 21, 2022 51.11 51.71 50.70 50.74 27,646 -0.36(-0.70%)
Sep 20, 2022 51.04 51.21 50.74 51.10 11,554 +0.03(+0.06%)
Sep 19, 2022 49.69 51.17 49.52 51.08 5,434 +0.86(+1.70%)
Sep 16, 2022 49.75 50.25 49.38 50.22 28,343 -0.03(-0.05%)
Sep 15, 2022 49.78 50.47 49.57 50.24 3,471 +0.62(+1.26%)
Sep 14, 2022 49.43 49.62 49.34 49.62 6,290 +0.21(+0.42%)
Sep 13, 2022 49.96 50.15 49.23 49.42 7,699 -1.39(-2.73%)
Sep 12, 2022 50.61 50.83 50.57 50.80 2,973 +0.40(+0.79%)
Sep 09, 2022 50.13 50.45 49.90 50.40 3,032 +0.64(+1.28%)
Sep 08, 2022 48.58 49.85 48.58 49.76 15,339 +0.52(+1.05%)
Sep 07, 2022 48.33 49.25 48.33 49.25 3,608 +0.77(+1.60%)
Sep 06, 2022 49.72 49.75 48.25 48.47 25,812 -0.81(-1.65%)
Sep 02, 2022 50.07 50.27 49.08 49.28 8,947 -0.29(-0.59%)
Sep 01, 2022 49.92 50.02 49.33 49.58 24,098 -0.31(-0.62%)
Aug 31, 2022 50.52 50.52 49.87 49.89 5,189 -0.30(-0.60%)
Aug 30, 2022 50.60 50.60 49.98 50.19 6,910 -0.09(-0.17%)
Aug 29, 2022 50.97 51.08 50.26 50.27 8,002 -0.74(-1.46%)
Aug 26, 2022 52.19 52.19 51.02 51.02 5,408 -0.95(-1.83%)
Aug 25, 2022 51.65 52.03 51.65 51.97 7,388 +0.60(+1.18%)
Aug 24, 2022 51.62 51.62 51.17 51.37 4,065 -0.27(-0.53%)
Aug 23, 2022 52.31 52.31 51.59 51.64 3,192 -0.49(-0.94%)
Aug 22, 2022 52.46 52.48 51.99 52.13 4,776 -1.16(-2.17%)
Aug 19, 2022 53.43 53.43 53.10 53.29 2,115 -0.61(-1.12%)
Aug 18, 2022 53.71 53.91 53.59 53.90 12,242 +0.09(+0.18%)
Aug 17, 2022 53.88 53.90 53.55 53.80 5,912 -0.46(-0.85%)
Aug 16, 2022 53.56 54.31 53.56 54.26 3,211 +0.54(+1.00%)
Aug 15, 2022 52.91 53.74 52.91 53.73 5,592 +0.43(+0.81%)
Aug 12, 2022 52.74 53.30 52.74 53.29 5,713 +0.76(+1.45%)
Aug 11, 2022 52.39 52.58 52.28 52.53 6,617 +0.54(+1.03%)
Aug 10, 2022 52.04 52.25 51.96 51.99 9,007 +0.69(+1.34%)
Aug 09, 2022 50.97 51.30 50.97 51.30 3,023 +0.26(+0.52%)
Aug 08, 2022 51.27 51.29 50.92 51.04 3,009 -0.09(-0.18%)
Aug 05, 2022 50.91 51.13 50.91 51.13 1,822 +0.50(+0.98%)
Aug 04, 2022 50.68 50.79 50.62 50.64 4,926 -0.38(-0.75%)
Aug 03, 2022 50.51 51.16 50.51 51.02 3,124 +0.41(+0.80%)
Aug 02, 2022 50.89 51.02 50.61 50.61 11,691 -0.63(-1.23%)
Aug 01, 2022 50.92 51.33 50.81 51.24 3,671 +0.16(+0.31%)
Jul 29, 2022 50.30 51.23 50.30 51.08 9,178 +0.61(+1.21%)
Jul 28, 2022 50.38 50.50 50.01 50.47 6,947 -0.02(-0.04%)
Jul 27, 2022 49.62 50.72 49.62 50.49 14,031 +0.73(+1.46%)
Jul 26, 2022 49.16 49.95 49.16 49.76 16,725 +0.15(+0.30%)
Jul 25, 2022 49.33 49.69 49.33 49.61 16,438 +0.78(+1.60%)
Jul 22, 2022 48.91 49.24 48.58 48.83 7,247 -0.18(-0.37%)
Jul 21, 2022 48.71 49.01 48.42 49.01 6,777 -0.02(-0.04%)
Jul 20, 2022 48.26 49.08 48.26 49.03 22,851 +0.49(+1.01%)
Jul 19, 2022 48.11 48.69 48.11 48.54 6,049 +1.41(+2.98%)
Jul 18, 2022 47.85 47.90 47.06 47.13 11,488 +0.07(+0.14%)
Jul 15, 2022 46.32 47.24 46.21 47.06 26,612 +1.37(+2.99%)
Jul 14, 2022 45.66 45.72 45.18 45.70 15,809 -0.72(-1.54%)
Jul 13, 2022 47.17 47.17 46.36 46.42 1,434 -0.75(-1.58%)
Jul 12, 2022 47.36 47.68 47.08 47.16 6,962 -0.03(-0.06%)
Jul 11, 2022 47.02 47.42 47.02 47.19 17,038 -0.44(-0.92%)
Jul 08, 2022 47.63 47.63 47.36 47.63 15,488 -0.04(-0.07%)
Jul 07, 2022 48.07 48.07 47.62 47.66 52,810 +0.15(+0.32%)
Jul 06, 2022 47.65 47.80 47.18 47.51 14,716 -0.24(-0.49%)
Jul 05, 2022 46.80 47.75 46.47 47.75 14,725 +0.04(+0.08%)
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.