Skip to main content

Qtec First Trust ETF (NQ: QABA )

52.55 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 52.47 52.83 52.40 52.55 39,030 -0.23(-0.44%)
Oct 05, 2022 52.92 53.01 52.37 52.78 70,469 -0.38(-0.71%)
Oct 04, 2022 51.87 53.17 51.75 53.16 7,552 +1.85(+3.61%)
Oct 03, 2022 51.25 51.31 51.04 51.31 2,707 +0.94(+1.87%)
Sep 30, 2022 50.94 51.40 50.22 50.37 51,915 -0.36(-0.71%)
Sep 29, 2022 51.26 51.26 50.38 50.73 18,990 -0.83(-1.61%)
Sep 28, 2022 50.86 51.93 50.80 51.56 5,868 +0.71(+1.40%)
Sep 27, 2022 51.88 51.91 50.56 50.85 7,770 -0.81(-1.57%)
Sep 26, 2022 51.52 51.90 51.52 51.66 2,043 -0.08(-0.15%)
Sep 23, 2022 52.29 52.29 51.38 51.74 18,330 -1.13(-2.14%)
Sep 22, 2022 53.57 53.57 52.66 52.87 4,071 -0.93(-1.73%)
Sep 21, 2022 54.19 54.82 53.75 53.80 26,077 -0.38(-0.70%)
Sep 20, 2022 54.11 54.29 53.79 54.18 10,898 +0.03(+0.06%)
Sep 19, 2022 52.68 54.25 52.50 54.15 5,126 +0.91(+1.70%)
Sep 16, 2022 52.74 53.27 52.35 53.24 26,734 -0.03(-0.05%)
Sep 15, 2022 52.78 53.51 52.55 53.27 3,274 +0.66(+1.26%)
Sep 14, 2022 52.41 52.61 52.31 52.61 5,933 +0.22(+0.42%)
Sep 13, 2022 52.97 53.17 52.19 52.39 7,262 -1.47(-2.73%)
Sep 12, 2022 53.66 53.89 53.61 53.86 2,805 +0.42(+0.79%)
Sep 09, 2022 53.15 53.49 52.90 53.44 2,860 +0.68(+1.28%)
Sep 08, 2022 51.50 52.85 51.50 52.76 14,468 +0.55(+1.05%)
Sep 07, 2022 51.24 52.21 51.24 52.21 3,404 +0.82(+1.60%)
Sep 06, 2022 52.71 52.75 51.16 51.39 24,347 -0.86(-1.65%)
Sep 02, 2022 53.08 53.29 52.04 52.25 8,439 -0.31(-0.59%)
Sep 01, 2022 52.93 53.03 52.30 52.56 22,730 -0.33(-0.62%)
Aug 31, 2022 53.56 53.56 52.87 52.89 4,895 -0.32(-0.60%)
Aug 30, 2022 53.65 53.65 52.99 53.21 6,518 -0.09(-0.17%)
Aug 29, 2022 54.04 54.16 53.29 53.30 7,548 -0.79(-1.46%)
Aug 26, 2022 55.33 55.33 54.09 54.09 5,101 -1.01(-1.83%)
Aug 25, 2022 54.76 55.16 54.76 55.10 6,969 +0.64(+1.18%)
Aug 24, 2022 54.73 54.73 54.25 54.46 3,835 -0.29(-0.53%)
Aug 23, 2022 55.46 55.46 54.70 54.75 3,011 -0.52(-0.94%)
Aug 22, 2022 55.62 55.64 55.12 55.27 4,505 -1.23(-2.17%)
Aug 19, 2022 56.65 56.65 56.30 56.50 1,995 -0.64(-1.12%)
Aug 18, 2022 56.94 57.16 56.82 57.14 11,547 +0.10(+0.18%)
Aug 17, 2022 57.12 57.14 56.77 57.04 5,577 -0.49(-0.85%)
Aug 16, 2022 56.78 57.58 56.78 57.53 3,029 +0.57(+1.00%)
Aug 15, 2022 56.09 56.98 56.09 56.96 5,275 +0.46(+0.81%)
Aug 12, 2022 55.92 56.51 55.92 56.50 5,389 +0.81(+1.45%)
Aug 11, 2022 55.54 55.75 55.43 55.69 6,242 +0.57(+1.03%)
Aug 10, 2022 55.17 55.40 55.09 55.12 8,496 +0.73(+1.34%)
Aug 09, 2022 54.04 54.39 54.04 54.39 2,852 +0.28(+0.52%)
Aug 08, 2022 54.36 54.38 53.99 54.11 2,839 -0.10(-0.18%)
Aug 05, 2022 53.97 54.21 53.97 54.21 1,719 +0.53(+0.98%)
Aug 04, 2022 53.73 53.85 53.67 53.68 4,647 -0.41(-0.75%)
Aug 03, 2022 53.55 54.24 53.55 54.09 2,947 +0.43(+0.80%)
Aug 02, 2022 53.95 54.09 53.66 53.66 11,028 -0.67(-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.