Skip to main content

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

54.06 +0.40 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.41 42.78 42.38 42.57 14,275 +0.21(+0.50%)
Jul 28, 2017 42.69 42.69 42.22 42.36 14,393 -0.46(-1.07%)
Jul 27, 2017 42.99 43.22 42.64 42.82 36,118 +0.03(+0.06%)
Jul 26, 2017 43.68 43.68 42.74 42.79 32,173 -0.87(-2.00%)
Jul 25, 2017 43.44 43.83 43.44 43.66 21,593 +0.75(+1.76%)
Jul 24, 2017 42.53 42.98 42.53 42.91 119,524 +0.30(+0.70%)
Jul 21, 2017 42.86 43.23 42.57 42.61 75,375 -0.28(-0.65%)
Jul 20, 2017 42.83 43.07 42.67 42.89 25,792 +0.09(+0.22%)
Jul 19, 2017 42.76 43.11 42.55 42.80 48,778 +0.03(+0.08%)
Jul 18, 2017 42.58 42.84 42.43 42.77 32,843 +0.05(+0.12%)
Jul 17, 2017 42.76 42.92 42.47 42.72 43,916 +0.02(+0.04%)
Jul 14, 2017 42.69 42.96 42.41 42.70 39,515 -0.37(-0.87%)
Jul 13, 2017 43.05 43.15 42.75 43.07 19,715 +0.06(+0.14%)
Jul 12, 2017 42.74 43.28 42.74 43.01 40,432 +0.14(+0.34%)
Jul 11, 2017 43.01 43.01 42.56 42.87 18,455 -0.19(-0.43%)
Jul 10, 2017 43.17 43.45 43.02 43.05 51,718 -0.40(-0.92%)
Jul 07, 2017 43.20 43.48 42.87 43.45 169,280 +0.38(+0.89%)
Jul 06, 2017 43.55 43.64 42.95 43.07 34,210 -0.58(-1.32%)
Jul 05, 2017 43.98 43.98 43.16 43.65 36,068 -0.17(-0.39%)
Jul 03, 2017 43.01 44.05 43.01 43.82 14,868 +0.92(+2.13%)
Jun 30, 2017 43.35 43.35 42.81 42.90 37,047 -0.29(-0.67%)
Jun 29, 2017 43.11 43.50 42.66 43.19 66,057 +0.55(+1.29%)
Jun 28, 2017 42.12 42.80 42.12 42.64 56,043 +0.73(+1.74%)
Jun 27, 2017 42.04 42.38 41.84 41.91 34,258 +0.20(+0.47%)
Jun 26, 2017 41.66 42.04 41.42 41.71 20,103 +0.19(+0.47%)
Jun 23, 2017 41.79 41.79 41.33 41.52 31,238 -0.03(-0.06%)
Jun 22, 2017 41.66 41.88 41.37 41.55 41,070 -0.28(-0.67%)
Jun 21, 2017 42.64 42.64 41.81 41.83 73,634 -0.62(-1.47%)
Jun 20, 2017 43.14 43.14 42.45 42.45 91,312 -0.67(-1.55%)
Jun 19, 2017 43.53 43.60 43.03 43.12 91,886 -0.10(-0.23%)
Jun 16, 2017 43.67 43.67 43.06 43.22 26,431 -0.29(-0.66%)
Jun 15, 2017 43.04 43.89 43.04 43.51 180,654 -0.19(-0.44%)
Jun 14, 2017 43.41 43.70 42.82 43.70 37,431 -0.04(-0.10%)
Jun 13, 2017 43.80 44.01 43.47 43.74 70,151 +0.09(+0.21%)
Jun 12, 2017 43.99 44.45 43.30 43.65 49,206 -0.14(-0.33%)
Jun 09, 2017 42.62 44.03 42.43 43.79 127,041 +1.44(+3.41%)
Jun 08, 2017 41.22 42.92 40.83 42.35 54,774 +1.28(+3.13%)
Jun 07, 2017 40.76 41.26 40.74 41.07 51,117 +0.42(+1.04%)
Jun 06, 2017 40.53 40.93 40.41 40.64 147,221 -0.32(-0.78%)
Jun 05, 2017 41.34 41.42 40.94 40.96 34,037 -0.20(-0.49%)
Jun 02, 2017 40.98 41.74 40.94 41.17 71,587 -0.03(-0.08%)
Jun 01, 2017 40.64 41.21 40.36 41.20 56,182 +0.74(+1.84%)
May 31, 2017 40.71 40.85 39.90 40.46 210,034 -0.23(-0.56%)
May 30, 2017 40.89 40.99 40.44 40.69 49,438 -0.48(-1.17%)
May 26, 2017 41.34 41.42 41.04 41.17 48,481 -0.24(-0.57%)
May 25, 2017 41.50 41.71 41.18 41.40 44,711 +0.01(+0.02%)
May 24, 2017 41.72 41.81 41.20 41.40 35,247 -0.28(-0.67%)
May 23, 2017 41.19 41.82 40.92 41.67 54,966 +0.56(+1.36%)
May 22, 2017 40.96 41.21 40.72 41.12 28,600 +0.24(+0.58%)
May 19, 2017 41.12 41.41 40.85 40.88 42,709 -0.11(-0.27%)
May 18, 2017 40.44 41.18 40.44 40.99 80,148 +0.39(+0.96%)
May 17, 2017 41.45 41.55 40.37 40.60 92,195 -1.77(-4.17%)
May 16, 2017 42.23 42.38 41.85 42.37 71,163 +0.13(+0.30%)
May 15, 2017 41.66 42.38 41.61 42.24 154,135 +0.43(+1.03%)
May 12, 2017 41.91 41.91 41.44 41.81 63,403 -0.27(-0.64%)
May 11, 2017 42.66 42.66 41.90 42.08 26,449 -0.68(-1.60%)
May 10, 2017 42.71 42.85 42.55 42.76 41,695 -0.01(-0.02%)
May 09, 2017 43.19 43.35 42.50 42.77 30,324 -0.46(-1.06%)
May 08, 2017 43.09 43.23 42.86 43.23 27,530 +0.19(+0.45%)
May 05, 2017 43.27 43.27 42.60 43.03 53,655 -0.03(-0.08%)
May 04, 2017 43.35 43.42 42.86 43.07 135,505 +0.13(+0.30%)
May 03, 2017 42.54 42.98 42.34 42.94 114,657 +0.29(+0.67%)
May 02, 2017 43.18 43.18 42.47 42.65 44,575 -0.41(-0.94%)
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.