Skip to main content

Qtec First Trust ETF (NQ: QABA )

54.25 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.72 45.10 44.69 44.89 13,538 +0.22(+0.50%)
Jul 28, 2017 45.01 45.01 44.51 44.66 13,650 -0.48(-1.07%)
Jul 27, 2017 45.33 45.57 44.96 45.15 34,254 +0.03(+0.06%)
Jul 26, 2017 46.06 46.06 45.07 45.12 30,513 -0.92(-2.00%)
Jul 25, 2017 45.80 46.21 45.80 46.04 20,479 +0.80(+1.76%)
Jul 24, 2017 44.84 45.31 44.84 45.24 113,358 +0.31(+0.70%)
Jul 21, 2017 45.19 45.58 44.89 44.93 71,486 -0.29(-0.65%)
Jul 20, 2017 45.15 45.41 44.99 45.23 24,461 +0.10(+0.22%)
Jul 19, 2017 45.08 45.46 44.87 45.13 46,261 +0.04(+0.08%)
Jul 18, 2017 44.90 45.17 44.73 45.09 31,148 +0.05(+0.12%)
Jul 17, 2017 45.08 45.26 44.78 45.04 41,651 +0.02(+0.04%)
Jul 14, 2017 45.01 45.30 44.72 45.02 37,477 -0.39(-0.87%)
Jul 13, 2017 45.39 45.50 45.07 45.41 18,698 +0.06(+0.14%)
Jul 12, 2017 45.07 45.64 45.07 45.35 38,346 +0.15(+0.34%)
Jul 11, 2017 45.35 45.35 44.88 45.20 17,503 -0.20(-0.43%)
Jul 10, 2017 45.52 45.82 45.36 45.40 49,050 -0.42(-0.92%)
Jul 07, 2017 45.55 45.84 45.20 45.82 160,548 +0.40(+0.89%)
Jul 06, 2017 45.92 46.01 45.29 45.41 32,445 -0.61(-1.32%)
Jul 05, 2017 46.37 46.37 45.51 46.02 34,207 -0.18(-0.39%)
Jul 03, 2017 45.35 46.44 45.35 46.20 14,101 +0.97(+2.13%)
Jun 30, 2017 45.71 45.71 45.14 45.24 35,136 -0.30(-0.67%)
Jun 29, 2017 45.46 45.87 44.98 45.54 62,649 +0.58(+1.29%)
Jun 28, 2017 44.41 45.13 44.41 44.96 53,152 +0.77(+1.74%)
Jun 27, 2017 44.32 44.69 44.11 44.19 32,491 +0.21(+0.47%)
Jun 26, 2017 43.93 44.33 43.67 43.98 19,066 +0.21(+0.47%)
Jun 23, 2017 44.06 44.06 43.58 43.78 29,627 -0.03(-0.06%)
Jun 22, 2017 43.92 44.15 43.62 43.81 38,951 -0.30(-0.67%)
Jun 21, 2017 44.96 44.96 44.08 44.10 69,835 -0.66(-1.47%)
Jun 20, 2017 45.49 45.49 44.76 44.76 86,601 -0.70(-1.55%)
Jun 19, 2017 45.90 45.97 45.37 45.46 87,145 -0.11(-0.23%)
Jun 16, 2017 46.04 46.04 45.40 45.57 25,068 -0.30(-0.66%)
Jun 15, 2017 45.38 46.28 45.38 45.87 171,333 -0.20(-0.44%)
Jun 14, 2017 45.78 46.08 45.15 46.08 35,500 -0.04(-0.10%)
Jun 13, 2017 46.19 46.40 45.84 46.12 66,532 +0.10(+0.21%)
Jun 12, 2017 46.38 46.87 45.66 46.03 46,667 -0.15(-0.33%)
Jun 09, 2017 44.94 46.42 44.74 46.18 120,486 +1.52(+3.41%)
Jun 08, 2017 43.46 45.26 43.05 44.65 51,948 +1.35(+3.13%)
Jun 07, 2017 42.98 43.50 42.96 43.30 48,479 +0.45(+1.04%)
Jun 06, 2017 42.74 43.15 42.61 42.85 139,625 -0.34(-0.78%)
Jun 05, 2017 43.58 43.67 43.17 43.19 32,281 -0.21(-0.49%)
Jun 02, 2017 43.21 44.01 43.17 43.41 67,894 -0.04(-0.08%)
Jun 01, 2017 42.85 43.45 42.56 43.44 53,283 +0.78(+1.84%)
May 31, 2017 42.93 43.07 42.08 42.66 199,197 -0.24(-0.56%)
May 30, 2017 43.11 43.22 42.64 42.90 46,887 -0.51(-1.17%)
May 26, 2017 43.58 43.67 43.27 43.41 45,980 -0.25(-0.57%)
May 25, 2017 43.75 43.98 43.42 43.66 42,405 +0.01(+0.02%)
May 24, 2017 43.99 44.09 43.44 43.65 33,428 -0.29(-0.67%)
May 23, 2017 43.43 44.10 43.15 43.94 52,130 +0.59(+1.36%)
May 22, 2017 43.18 43.45 42.94 43.35 27,125 +0.25(+0.58%)
May 19, 2017 43.36 43.66 43.07 43.10 40,506 -0.12(-0.27%)
May 18, 2017 42.64 43.42 42.64 43.22 76,013 +0.41(+0.96%)
May 17, 2017 43.71 43.81 42.57 42.81 87,438 -1.86(-4.17%)
May 16, 2017 44.53 44.69 44.13 44.67 67,492 +0.13(+0.30%)
May 15, 2017 43.92 44.69 43.87 44.54 146,182 +0.45(+1.03%)
May 12, 2017 44.19 44.19 43.69 44.08 60,131 -0.29(-0.64%)
May 11, 2017 44.98 44.98 44.18 44.37 25,084 -0.72(-1.60%)
May 10, 2017 45.04 45.18 44.86 45.09 39,544 -0.01(-0.02%)
May 09, 2017 45.54 45.71 44.81 45.10 28,759 -0.48(-1.06%)
May 08, 2017 45.44 45.58 45.19 45.58 26,110 +0.20(+0.45%)
May 05, 2017 45.62 45.62 44.92 45.37 50,887 -0.04(-0.08%)
May 04, 2017 45.71 45.78 45.19 45.41 128,514 +0.13(+0.30%)
May 03, 2017 44.85 45.32 44.64 45.28 108,741 +0.30(+0.67%)
May 02, 2017 45.53 45.53 44.78 44.97 42,275 -0.43(-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.