Skip to main content

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

55.30 +1.24 (+2.29%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.65 48.77 48.15 48.27 36,866 -0.38(-0.78%)
May 30, 2018 48.15 48.73 47.98 48.65 109,287 +0.88(+1.85%)
May 29, 2018 48.15 48.38 47.52 47.77 118,195 -0.76(-1.57%)
May 25, 2018 48.53 48.53 48.53 0 -0.07(-0.14%)
May 24, 2018 48.69 48.69 47.90 48.60 73,360 -0.14(-0.28%)
May 23, 2018 48.74 48.88 48.56 48.74 108,537 -0.21(-0.42%)
May 22, 2018 48.99 49.30 48.64 48.94 137,802 +0.13(+0.26%)
May 21, 2018 48.26 48.87 48.26 48.81 53,405 +0.71(+1.48%)
May 18, 2018 48.28 48.37 48.10 48.10 24,611 -0.28(-0.58%)
May 17, 2018 47.97 48.43 47.89 48.39 26,482 +0.30(+0.62%)
May 16, 2018 47.55 48.22 47.55 48.09 67,641 +0.29(+0.61%)
May 15, 2018 47.47 48.01 47.47 47.79 66,653 +0.37(+0.78%)
May 14, 2018 47.76 47.79 47.37 47.43 27,020 -0.29(-0.61%)
May 11, 2018 47.91 47.97 47.59 47.72 28,126 -0.04(-0.09%)
May 10, 2018 47.62 47.91 47.38 47.76 35,876 +0.04(+0.09%)
May 09, 2018 47.44 47.94 47.31 47.72 91,108 +0.38(+0.80%)
May 08, 2018 46.71 47.50 46.71 47.34 87,987 +0.40(+0.86%)
May 07, 2018 46.83 47.21 46.52 46.94 113,343 +0.27(+0.57%)
May 04, 2018 45.85 47.09 45.81 46.67 59,801 +0.53(+1.15%)
May 03, 2018 46.25 46.46 45.82 46.14 47,157 -0.48(-1.03%)
May 02, 2018 46.53 46.99 46.21 46.62 32,739 +0.08(+0.17%)
May 01, 2018 46.08 46.59 45.59 46.54 28,471 +0.29(+0.63%)
Apr 30, 2018 47.17 47.17 46.25 46.25 22,126 -0.68(-1.44%)
Apr 27, 2018 46.97 47.27 46.81 46.93 45,668 +0.07(+0.15%)
Apr 26, 2018 47.08 47.21 46.82 46.86 30,045 -0.21(-0.46%)
Apr 25, 2018 47.31 47.42 46.83 47.07 67,688 -0.14(-0.29%)
Apr 24, 2018 47.07 47.66 46.81 47.21 50,553 +0.34(+0.73%)
Apr 23, 2018 46.62 46.95 46.38 46.87 72,289 +0.49(+1.05%)
Apr 20, 2018 46.15 46.57 46.15 46.38 41,267 +0.18(+0.39%)
Apr 19, 2018 45.63 46.30 45.63 46.20 32,489 +0.71(+1.56%)
Apr 18, 2018 45.66 45.92 45.49 45.49 23,919 -0.21(-0.47%)
Apr 17, 2018 46.25 46.26 45.42 45.70 42,554 -0.34(-0.74%)
Apr 16, 2018 46.05 46.13 45.63 46.05 41,827 +0.42(+0.92%)
Apr 13, 2018 46.76 46.76 45.56 45.63 69,637 -0.66(-1.43%)
Apr 12, 2018 45.93 46.47 45.59 46.29 36,851 +0.70(+1.54%)
Apr 11, 2018 45.51 45.71 45.26 45.58 29,285 -0.15(-0.34%)
Apr 10, 2018 45.69 45.88 45.14 45.74 52,954 +0.81(+1.81%)
Apr 09, 2018 45.45 45.77 44.89 44.92 38,177 -0.09(-0.19%)
Apr 06, 2018 45.01 52,097 -1.12(-2.43%)
Apr 05, 2018 46.27 46.27 45.66 46.13 28,316 +0.33(+0.71%)
Apr 04, 2018 44.55 45.93 44.55 45.81 47,193 +0.45(+0.98%)
Apr 03, 2018 44.93 45.36 44.77 45.36 70,177 +0.49(+1.10%)
Apr 02, 2018 45.56 45.62 44.25 44.87 55,948 -0.54(-1.18%)
Mar 29, 2018 45.40 45.40 45.40 0 +0.09(+0.21%)
Mar 28, 2018 44.70 45.67 44.70 45.31 65,039 +0.45(+0.99%)
Mar 27, 2018 45.69 45.81 44.75 44.86 42,544 -0.81(-1.78%)
Mar 26, 2018 45.31 45.69 44.79 45.68 68,582 +1.23(+2.78%)
Mar 23, 2018 46.30 46.30 44.43 44.44 45,742 -1.56(-3.38%)
Mar 22, 2018 47.05 47.19 45.96 46.00 44,098 -1.46(-3.08%)
Mar 21, 2018 47.61 47.73 47.14 47.46 46,606 +0.09(+0.18%)
Mar 20, 2018 47.87 47.87 47.26 47.38 14,681 -0.23(-0.48%)
Mar 19, 2018 47.97 47.97 47.02 47.61 17,703 -0.27(-0.55%)
Mar 16, 2018 47.75 48.11 47.37 47.87 23,699 +0.32(+0.68%)
Mar 15, 2018 47.53 47.61 47.05 47.55 41,584 +0.29(+0.61%)
Mar 14, 2018 47.96 47.96 47.20 47.26 34,645 -0.63(-1.32%)
Mar 13, 2018 48.09 48.13 47.71 47.89 51,110 -0.12(-0.25%)
Mar 12, 2018 48.24 48.24 47.72 48.01 41,881 -0.03(-0.05%)
Mar 09, 2018 47.62 48.05 47.19 48.03 30,357 +0.87(+1.84%)
Mar 08, 2018 47.68 47.82 46.88 47.16 22,562 -0.50(-1.05%)
Mar 07, 2018 46.75 47.76 46.63 47.67 25,717 +0.35(+0.74%)
Mar 06, 2018 46.81 47.32 46.26 47.32 46,793 +0.66(+1.41%)
Mar 05, 2018 45.97 46.89 45.64 46.66 11,852 +0.49(+1.06%)
Mar 02, 2018 45.08 46.20 44.90 46.17 13,765 +0.85(+1.87%)
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.