Skip to main content

Qtec First Trust ETF (NQ: QABA )

56.00 -1.17 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 50.38 50.38 49.67 49.99 24,872 -0.21(-0.42%)
Jul 30, 2018 50.68 50.77 50.20 50.20 60,274 -0.37(-0.73%)
Jul 27, 2018 51.16 51.22 50.33 50.57 13,682 -0.48(-0.94%)
Jul 26, 2018 50.57 51.25 50.57 51.05 15,115 +0.49(+0.98%)
Jul 25, 2018 51.32 51.32 50.39 50.56 25,088 -0.62(-1.21%)
Jul 24, 2018 51.78 51.78 50.97 51.18 52,621 -0.44(-0.86%)
Jul 23, 2018 50.95 51.67 50.95 51.62 27,206 +0.64(+1.26%)
Jul 20, 2018 50.67 51.15 50.67 50.98 26,388 +0.40(+0.80%)
Jul 19, 2018 50.49 50.66 50.15 50.57 93,628 +0.15(+0.30%)
Jul 18, 2018 49.91 50.44 49.91 50.42 96,143 +0.48(+0.96%)
Jul 17, 2018 50.11 50.34 49.94 49.94 29,259 -0.12(-0.24%)
Jul 16, 2018 49.78 50.06 49.74 50.06 24,104 +0.55(+1.12%)
Jul 13, 2018 50.08 50.09 49.50 49.51 69,363 -0.55(-1.10%)
Jul 12, 2018 50.91 50.91 49.67 50.06 81,163 -0.64(-1.27%)
Jul 11, 2018 50.83 51.02 50.58 50.71 118,738 -0.15(-0.30%)
Jul 10, 2018 51.63 51.72 50.56 50.86 31,056 -0.66(-1.28%)
Jul 09, 2018 50.87 51.60 50.87 51.52 30,809 +0.86(+1.70%)
Jul 06, 2018 50.39 50.81 50.27 50.66 21,217 +0.28(+0.56%)
Jul 05, 2018 50.55 50.56 49.97 50.38 133,763 +0.31(+0.62%)
Jul 03, 2018 50.07 50.07 50.07 0 -0.05(-0.11%)
Jul 02, 2018 49.53 50.13 49.39 50.13 183,860 +0.50(+1.00%)
Jun 29, 2018 50.43 50.51 49.61 49.63 42,530 -0.31(-0.62%)
Jun 28, 2018 50.13 50.26 49.91 49.94 45,707 -0.11(-0.22%)
Jun 27, 2018 51.17 51.17 50.04 50.04 58,068 -0.96(-1.88%)
Jun 26, 2018 51.34 51.34 50.75 51.00 57,920 -0.19(-0.37%)
Jun 25, 2018 51.52 51.52 50.81 51.20 65,193 -0.42(-0.81%)
Jun 22, 2018 52.22 52.22 51.29 51.61 39,986 -0.31(-0.59%)
Jun 21, 2018 51.97 52.33 51.57 51.92 141,077 -0.22(-0.42%)
Jun 20, 2018 52.13 52.23 51.89 52.14 44,487 +0.21(+0.40%)
Jun 19, 2018 51.11 52.00 51.11 51.93 73,501 +0.52(+1.02%)
Jun 18, 2018 51.01 51.58 50.81 51.41 32,456 +0.10(+0.19%)
Jun 15, 2018 51.56 50.74 51.31 58,245 -0.11(-0.21%)
Jun 14, 2018 51.81 51.81 50.97 51.41 62,951 -0.05(-0.09%)
Jun 13, 2018 51.82 51.92 51.24 51.46 44,401 -0.10(-0.19%)
Jun 12, 2018 51.99 51.99 51.38 51.56 45,740 -0.48(-0.92%)
Jun 11, 2018 52.94 52.94 51.87 52.04 40,160 -0.68(-1.29%)
Jun 08, 2018 52.66 52.81 52.56 52.72 78,260 +0.05(+0.10%)
Jun 07, 2018 52.95 52.98 52.50 52.66 152,833 +0.01(+0.02%)
Jun 06, 2018 52.06 52.67 51.70 52.65 81,167 +0.81(+1.55%)
Jun 05, 2018 51.90 51.90 51.48 51.85 24,527 -0.05(-0.10%)
Jun 04, 2018 51.48 51.91 51.30 51.90 54,397 +0.54(+1.05%)
Jun 01, 2018 51.41 51.61 51.26 51.36 52,507 +0.46(+0.91%)
May 31, 2018 51.30 51.42 50.76 50.90 34,964 -0.40(-0.78%)
May 30, 2018 50.77 51.38 50.59 51.30 103,649 +0.93(+1.85%)
May 29, 2018 50.76 51.01 50.10 50.37 112,098 -0.80(-1.57%)
May 25, 2018 51.17 51.17 51.17 0 -0.07(-0.14%)
May 24, 2018 51.34 51.34 50.50 51.24 69,576 -0.14(-0.28%)
May 23, 2018 51.39 51.54 51.20 51.39 102,938 -0.22(-0.42%)
May 22, 2018 51.66 51.98 51.29 51.60 130,693 +0.14(+0.26%)
May 21, 2018 50.88 51.52 50.88 51.47 50,650 +0.75(+1.48%)
May 18, 2018 50.91 51.01 50.71 50.72 23,342 -0.30(-0.58%)
May 17, 2018 50.57 51.07 50.49 51.02 25,116 +0.32(+0.62%)
May 16, 2018 50.13 50.84 50.13 50.70 64,152 +0.31(+0.61%)
May 15, 2018 50.05 50.62 50.05 50.39 63,214 +0.39(+0.78%)
May 14, 2018 50.36 50.38 49.95 50.01 25,626 -0.31(-0.61%)
May 11, 2018 50.51 50.57 50.18 50.31 26,675 -0.05(-0.09%)
May 10, 2018 50.21 50.51 49.96 50.36 34,026 +0.05(+0.09%)
May 09, 2018 50.02 50.55 49.88 50.31 86,408 +0.40(+0.80%)
May 08, 2018 49.26 50.08 49.25 49.91 83,448 +0.42(+0.86%)
May 07, 2018 49.37 49.78 49.05 49.49 107,496 +0.28(+0.57%)
May 04, 2018 48.34 49.65 48.31 49.21 56,716 +0.56(+1.15%)
May 03, 2018 48.77 48.98 48.32 48.65 44,724 -0.51(-1.03%)
May 02, 2018 49.06 49.54 48.72 49.16 31,050 +0.08(+0.17%)
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.