Skip to main content

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

46.54 +0.37 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.46 17.46 17.37 17.45 6,163 +0.02(+0.13%)
Aug 30, 2011 17.42 17.42 17.42 17.42 342 +0.14(+0.83%)
Aug 29, 2011 17.09 17.28 17.09 17.28 27,427 +0.62(+3.73%)
Aug 26, 2011 16.34 16.76 16.19 16.66 8,033 +0.23(+1.41%)
Aug 25, 2011 17.03 17.03 16.43 16.43 2,482 -0.19(-1.17%)
Aug 24, 2011 16.62 16.67 16.62 16.62 5,777 +0.29(+1.78%)
Aug 23, 2011 15.67 16.33 15.67 16.33 1,579 +0.56(+3.57%)
Aug 22, 2011 15.93 15.93 15.76 15.77 1,017 +0.11(+0.68%)
Aug 19, 2011 15.86 16.24 15.65 15.66 5,877 -0.36(-2.23%)
Aug 18, 2011 16.67 16.67 16.02 16.02 6,145 -0.92(-5.41%)
Aug 17, 2011 16.95 16.95 16.80 16.93 1,187 +0.25(+1.51%)
Aug 16, 2011 16.91 16.91 16.68 16.68 2,229 -0.30(-1.77%)
Aug 15, 2011 16.85 16.98 16.85 16.98 6,924 +0.42(+2.55%)
Aug 12, 2011 16.84 16.85 16.53 16.56 3,539 -0.48(-2.81%)
Aug 11, 2011 16.44 17.04 16.42 17.04 10,147 +0.78(+4.79%)
Aug 10, 2011 17.26 17.26 16.26 16.26 4,808 -1.20(-6.87%)
Aug 09, 2011 16.48 17.47 16.15 17.46 6,570 +0.82(+4.92%)
Aug 08, 2011 17.54 17.72 16.64 16.64 13,002 -1.52(-8.35%)
Aug 05, 2011 18.12 18.26 18.12 18.16 1,138 -0.15(-0.80%)
Aug 04, 2011 18.95 18.95 18.30 18.30 3,983 -0.76(-4.00%)
Aug 03, 2011 18.71 19.08 18.60 19.07 9,791 +0.20(+1.07%)
Aug 02, 2011 19.14 19.14 18.86 18.86 3,785 -0.30(-1.57%)
Aug 01, 2011 19.10 19.16 19.10 19.16 1,279 -0.05(-0.25%)
Jul 29, 2011 19.22 19.23 19.17 19.21 3,821 +0.04(+0.21%)
Jul 28, 2011 19.24 19.25 19.15 19.17 3,447 +0.00(+0.00%)
Jul 27, 2011 19.30 19.30 19.17 19.17 1,956 -0.45(-2.31%)
Jul 26, 2011 19.73 19.73 19.63 19.63 840 -0.22(-1.11%)
Jul 25, 2011 19.75 19.91 19.75 19.85 1,134 -0.14(-0.72%)
Jul 22, 2011 19.99 20.01 19.99 19.99 796 -0.07(-0.36%)
Jul 21, 2011 19.90 20.10 19.90 20.06 1,099 +0.25(+1.27%)
Jul 20, 2011 19.79 19.81 19.73 19.81 3,736 +0.41(+2.09%)
Jul 19, 2011 19.45 19.50 19.41 19.41 3,612 +0.01(+0.04%)
Jul 18, 2011 19.61 19.61 19.40 19.40 1,414 -0.18(-0.91%)
Jul 15, 2011 19.68 19.69 19.58 19.58 1,467 -0.15(-0.78%)
Jul 14, 2011 19.61 19.77 19.61 19.73 5,356 -0.30(-1.50%)
Jul 13, 2011 20.01 20.09 20.01 20.03 21,585 +0.17(+0.86%)
Jul 12, 2011 19.82 19.98 19.82 19.86 2,662 +0.07(+0.34%)
Jul 11, 2011 19.85 19.85 19.80 19.80 745 -0.32(-1.58%)
Jul 08, 2011 20.09 20.11 20.09 20.11 932 -0.19(-0.96%)
Jul 07, 2011 20.32 20.37 20.31 20.31 2,707 +0.27(+1.34%)
Jul 06, 2011 19.96 20.05 19.94 20.04 1,023 +0.11(+0.57%)
Jul 05, 2011 19.96 19.96 19.93 19.93 1,722 -0.11(-0.53%)
Jul 01, 2011 20.02 20.08 20.02 20.03 3,019 +0.21(+1.07%)
Jun 30, 2011 19.64 19.82 19.64 19.82 990 +0.17(+0.86%)
Jun 29, 2011 19.55 19.65 19.44 19.65 2,944 +0.22(+1.11%)
Jun 28, 2011 19.46 19.46 19.44 19.44 471 +0.07(+0.35%)
Jun 27, 2011 19.38 19.38 19.31 19.37 2,625 +0.19(+0.97%)
Jun 24, 2011 19.18 19.18 19.12 19.18 598 -0.07(-0.39%)
Jun 23, 2011 19.20 19.26 19.15 19.26 1,516 -0.25(-1.26%)
Jun 22, 2011 19.56 19.56 19.50 19.50 383 -0.19(-0.96%)
Jun 21, 2011 19.60 19.69 19.60 19.69 2,293 -0.05(-0.25%)
Jun 20, 2011 19.74 19.74 19.74 19.74 228 +0.25(+1.26%)
Jun 17, 2011 19.51 19.55 19.49 19.49 701 +0.14(+0.70%)
Jun 16, 2011 19.29 19.36 19.29 19.36 1,498 +0.32(+1.70%)
Jun 15, 2011 19.22 19.22 19.03 19.03 2,062 -0.25(-1.30%)
Jun 14, 2011 19.40 19.40 19.29 19.29 3,289 +0.15(+0.78%)
Jun 13, 2011 19.05 19.19 19.02 19.14 1,837 +0.03(+0.16%)
Jun 10, 2011 19.08 19.11 18.82 19.11 8,797 -0.08(-0.39%)
Jun 09, 2011 19.18 19.18 19.18 19.18 184 -0.06(-0.29%)
Jun 08, 2011 19.28 19.28 19.24 19.24 1,088 -0.15(-0.79%)
Jun 07, 2011 19.37 19.39 19.34 19.39 1,219 +0.18(+0.92%)
Jun 06, 2011 19.21 19.38 19.20 19.21 8,771 -0.19(-0.96%)
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.