Skip to main content

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

54.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 49.09 49.25 47.87 47.94 10,365 -1.33(-2.70%)
Apr 28, 2022 49.17 49.41 48.57 49.28 19,401 +0.42(+0.86%)
Apr 27, 2022 49.37 49.37 48.80 48.85 29,988 -0.25(-0.52%)
Apr 26, 2022 50.00 50.11 48.97 49.11 18,611 -1.25(-2.48%)
Apr 25, 2022 50.32 50.43 49.27 50.35 47,196 -0.08(-0.15%)
Apr 22, 2022 51.39 51.58 50.40 50.43 23,844 -1.14(-2.22%)
Apr 21, 2022 52.35 52.58 51.39 51.57 14,722 -0.56(-1.08%)
Apr 20, 2022 52.17 52.53 51.93 52.14 14,945 +0.36(+0.69%)
Apr 19, 2022 50.43 51.87 50.43 51.78 21,747 +1.48(+2.95%)
Apr 18, 2022 50.23 50.39 49.98 50.30 87,427 +0.20(+0.41%)
Apr 14, 2022 50.64 50.89 49.95 50.09 14,630 -0.56(-1.10%)
Apr 13, 2022 49.77 50.65 49.55 50.65 11,583 +0.65(+1.30%)
Apr 12, 2022 50.36 50.82 49.84 50.00 20,245 -0.25(-0.50%)
Apr 11, 2022 50.05 51.07 50.05 50.25 14,308 +0.19(+0.37%)
Apr 08, 2022 50.71 50.79 50.06 50.06 24,284 -0.27(-0.54%)
Apr 07, 2022 51.36 51.36 50.15 50.34 24,250 -0.70(-1.38%)
Apr 06, 2022 51.67 51.79 51.01 51.04 103,018 -0.62(-1.20%)
Apr 05, 2022 52.30 52.39 51.61 51.66 25,665 -0.48(-0.92%)
Apr 04, 2022 52.31 52.36 51.62 52.14 32,031 -0.38(-0.73%)
Apr 01, 2022 53.45 53.47 52.28 52.52 42,335 -0.17(-0.32%)
Mar 31, 2022 53.60 53.71 52.69 52.69 88,474 -0.68(-1.27%)
Mar 30, 2022 55.03 55.03 53.13 53.37 21,227 -1.60(-2.91%)
Mar 29, 2022 54.50 55.18 54.35 54.97 94,854 +0.90(+1.67%)
Mar 28, 2022 54.07 54.07 53.61 54.07 9,809 -0.55(-1.01%)
Mar 25, 2022 53.90 54.62 53.90 54.62 13,055 +1.15(+2.16%)
Mar 24, 2022 53.65 53.67 52.92 53.46 7,175 +0.39(+0.74%)
Mar 23, 2022 54.52 54.52 53.07 53.07 80,354 -1.83(-3.34%)
Mar 22, 2022 54.91 55.42 54.75 54.90 12,672 +0.87(+1.61%)
Mar 21, 2022 54.86 55.16 53.96 54.03 6,617 -0.60(-1.10%)
Mar 18, 2022 54.48 54.95 53.64 54.63 14,622 -0.29(-0.52%)
Mar 17, 2022 55.18 55.19 54.77 54.92 7,196 -0.63(-1.14%)
Mar 16, 2022 54.76 55.63 54.68 55.55 23,362 +1.07(+1.97%)
Mar 15, 2022 55.00 55.00 54.10 54.48 9,789 -0.12(-0.22%)
Mar 14, 2022 54.84 55.41 54.51 54.60 19,992 +0.23(+0.43%)
Mar 11, 2022 54.11 54.92 54.11 54.37 22,564 +0.46(+0.85%)
Mar 10, 2022 53.54 53.91 53.34 53.91 9,210 +0.17(+0.31%)
Mar 09, 2022 53.77 54.17 53.60 53.74 10,021 +1.15(+2.19%)
Mar 08, 2022 53.23 53.78 52.31 52.59 73,695 +0.07(+0.13%)
Mar 07, 2022 53.62 53.86 52.51 52.52 45,018 -1.47(-2.72%)
Mar 04, 2022 54.60 54.60 53.51 53.99 173,551 -1.31(-2.36%)
Mar 03, 2022 55.96 55.96 55.15 55.29 26,273 -0.27(-0.49%)
Mar 02, 2022 54.06 55.95 54.06 55.56 15,473 +2.10(+3.93%)
Mar 01, 2022 55.43 55.43 52.98 53.46 91,817 -2.48(-4.43%)
Feb 28, 2022 55.08 55.95 55.08 55.94 17,968 -0.03(-0.05%)
Feb 25, 2022 54.11 56.02 54.95 55.97 48,500 +1.97(+3.65%)
Feb 24, 2022 53.34 54.09 52.44 54.00 17,958 -0.92(-1.67%)
Feb 23, 2022 56.07 56.19 54.76 54.91 5,726 -0.70(-1.26%)
Feb 22, 2022 55.63 56.08 55.30 55.61 8,960 -0.40(-0.72%)
Feb 18, 2022 56.01 0 +0.35(+0.62%)
Feb 17, 2022 56.56 56.56 55.62 55.67 49,060 -1.26(-2.22%)
Feb 16, 2022 56.26 57.17 56.05 56.93 28,995 +0.07(+0.11%)
Feb 15, 2022 56.39 56.87 56.32 56.86 58,307 +1.22(+2.20%)
Feb 14, 2022 56.40 56.48 55.42 55.64 8,897 -0.28(-0.50%)
Feb 11, 2022 55.69 56.84 55.69 55.92 34,403 -0.14(-0.25%)
Feb 10, 2022 56.75 56.75 55.84 56.06 31,812 -0.22(-0.39%)
Feb 09, 2022 57.51 57.51 56.22 56.28 49,069 -0.85(-1.49%)
Feb 08, 2022 56.48 57.22 56.41 57.13 45,256 +1.24(+2.22%)
Feb 07, 2022 55.66 56.06 55.50 55.89 18,813 +0.20(+0.35%)
Feb 04, 2022 55.11 55.97 54.84 55.70 33,358 +0.62(+1.12%)
Feb 03, 2022 55.37 54.94 55.08 30,180 -0.09(-0.16%)
Feb 02, 2022 55.38 55.38 54.70 55.16 24,178 -0.38(-0.68%)
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.