Skip to main content

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

46.65 +0.48 (+1.03%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.45 17.48 17.44 17.46 1,726 -0.12(-0.68%)
Aug 28, 2009 17.58 17.58 17.58 17.58 369 -0.22(-1.26%)
Aug 27, 2009 17.60 17.80 17.56 17.80 4,038 +0.06(+0.32%)
Aug 26, 2009 18.07 18.07 17.75 17.75 1,972 -0.06(-0.32%)
Aug 25, 2009 17.98 17.98 17.80 17.80 2,959 -0.05(-0.29%)
Aug 24, 2009 18.44 18.44 17.84 17.85 2,611 -0.30(-1.64%)
Aug 21, 2009 17.92 18.15 17.92 18.15 5,620 +0.45(+2.52%)
Aug 20, 2009 17.70 17.70 17.70 17.70 123 +0.09(+0.51%)
Aug 19, 2009 17.04 17.73 17.04 17.62 5,805 +0.10(+0.56%)
Aug 18, 2009 17.56 17.56 17.52 17.52 3,551 +0.18(+1.04%)
Aug 17, 2009 17.43 17.63 17.34 17.34 8,150 -0.58(-3.23%)
Aug 14, 2009 18.48 18.48 17.76 17.92 12,201 -0.43(-2.36%)
Aug 13, 2009 18.80 18.80 18.09 18.35 6,004 -0.03(-0.15%)
Aug 12, 2009 18.17 18.39 18.17 18.38 6,399 +0.20(+1.12%)
Aug 11, 2009 18.53 18.53 17.92 18.18 7,213 -0.57(-3.03%)
Aug 10, 2009 18.64 18.95 18.52 18.74 7,818 +0.11(+0.57%)
Aug 07, 2009 18.31 18.95 18.25 18.64 13,024 +0.67(+3.75%)
Aug 06, 2009 18.29 18.29 17.84 17.96 24,687 -0.15(-0.85%)
Aug 05, 2009 18.21 18.21 17.92 18.12 26,240 +0.11(+0.60%)
Aug 04, 2009 17.75 18.09 17.57 18.01 10,992 +0.26(+1.45%)
Aug 03, 2009 17.76 17.76 17.58 17.75 8,388 +0.34(+1.96%)
Jul 31, 2009 17.43 17.50 17.40 17.41 5,685 +0.06(+0.37%)
Jul 30, 2009 17.18 17.40 17.18 17.35 7,008 +0.36(+2.10%)
Jul 29, 2009 17.07 17.07 16.63 16.99 3,144 -0.08(-0.48%)
Jul 28, 2009 16.83 17.07 16.79 17.07 3,937 +0.26(+1.54%)
Jul 27, 2009 16.35 16.81 16.35 16.81 5,579 +0.52(+3.19%)
Jul 24, 2009 16.02 16.29 16.02 16.29 3,205 +0.10(+0.60%)
Jul 23, 2009 15.92 16.20 15.90 16.20 20,657 +0.47(+2.99%)
Jul 22, 2009 15.69 15.73 15.53 15.73 1,011 +0.15(+0.99%)
Jul 21, 2009 15.98 15.98 15.53 15.57 3,205 -0.42(-2.64%)
Jul 20, 2009 15.81 15.99 15.81 15.99 3,267 -0.05(-0.30%)
Jul 17, 2009 16.48 16.48 16.02 16.04 4,993 -0.41(-2.47%)
Jul 16, 2009 16.34 16.47 16.20 16.45 6,534 +0.15(+0.90%)
Jul 15, 2009 16.22 16.30 16.16 16.30 6,615 +0.38(+2.39%)
Jul 14, 2009 16.17 16.17 15.90 15.92 2,383 -0.11(-0.66%)
Jul 13, 2009 15.66 16.03 15.41 16.03 3,883 +0.65(+4.22%)
Jul 10, 2009 15.41 15.41 15.28 15.38 1,713 -0.07(-0.47%)
Jul 09, 2009 15.93 15.93 15.38 15.45 6,293 +0.18(+1.17%)
Jul 08, 2009 15.65 15.69 15.21 15.27 7,028 -0.29(-1.89%)
Jul 07, 2009 15.81 15.81 15.56 15.57 10,052 -0.17(-1.07%)
Jul 06, 2009 15.60 15.73 15.51 15.73 3,051 +0.08(+0.52%)
Jul 02, 2009 16.34 16.34 15.61 15.65 8,451 -0.66(-4.03%)
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.