Skip to main content

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

46.14 +0.54 (+1.18%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 50.36 50.36 49.48 49.53 16,125 -0.89(-1.77%)
Dec 28, 2023 50.52 50.67 50.29 50.43 22,680 -0.09(-0.17%)
Dec 27, 2023 50.68 50.77 50.46 50.51 14,471 -0.12(-0.23%)
Dec 26, 2023 50.03 50.73 50.01 50.63 56,568 +0.84(+1.70%)
Dec 22, 2023 49.76 50.20 49.65 49.79 61,758 +0.43(+0.86%)
Dec 21, 2023 49.53 49.53 48.97 49.36 231,111 +0.42(+0.87%)
Dec 20, 2023 49.65 50.72 48.94 48.94 116,627 -0.92(-1.85%)
Dec 19, 2023 49.19 49.97 49.19 49.86 5,231 +0.86(+1.76%)
Dec 18, 2023 49.33 49.44 48.89 49.00 62,171 -0.25(-0.50%)
Dec 15, 2023 49.73 49.73 48.90 49.24 7,025 -0.41(-0.83%)
Dec 14, 2023 49.41 50.44 49.13 49.66 24,417 +1.56(+3.24%)
Dec 13, 2023 45.68 48.13 45.50 48.10 30,512 +2.45(+5.36%)
Dec 12, 2023 45.68 45.74 45.65 45.65 9,200 -0.22(-0.47%)
Dec 11, 2023 45.89 46.01 45.82 45.87 21,536 -0.03(-0.06%)
Dec 08, 2023 45.89 46.11 45.78 45.90 10,034 +0.38(+0.82%)
Dec 07, 2023 44.74 45.52 44.74 45.52 3,214 +0.86(+1.92%)
Dec 06, 2023 45.04 45.91 44.66 44.66 13,916 +0.14(+0.31%)
Dec 05, 2023 44.84 44.84 44.50 44.53 3,751 -0.42(-0.94%)
Dec 04, 2023 43.81 45.09 43.81 44.95 8,367 +0.70(+1.57%)
Dec 01, 2023 43.11 44.41 43.11 44.25 1,608 +2.16(+5.12%)
Nov 30, 2023 42.43 42.57 42.10 42.10 7,825 -0.22(-0.51%)
Nov 29, 2023 42.02 42.82 42.02 42.32 38,588 +0.60(+1.44%)
Nov 28, 2023 41.81 41.92 41.53 41.71 25,738 -0.11(-0.26%)
Nov 27, 2023 41.98 41.98 41.66 41.82 15,334 -0.28(-0.66%)
Nov 24, 2023 42.02 42.19 41.96 42.10 1,346 +0.03(+0.08%)
Nov 22, 2023 42.36 42.36 41.92 42.07 2,543 +0.17(+0.41%)
Nov 21, 2023 42.57 42.57 41.89 41.89 2,895 -0.82(-1.91%)
Nov 20, 2023 42.68 42.77 42.65 42.71 3,565 -0.27(-0.62%)
Nov 17, 2023 42.75 43.27 42.75 42.98 2,720 +0.65(+1.54%)
Nov 16, 2023 42.21 42.53 42.21 42.33 3,141 -0.67(-1.56%)
Nov 15, 2023 42.56 43.38 42.56 43.00 65,898 +0.40(+0.95%)
Nov 14, 2023 41.14 42.82 41.14 42.59 3,340 +2.94(+7.42%)
Nov 13, 2023 39.08 39.76 39.08 39.65 129,507 +0.19(+0.48%)
Nov 10, 2023 39.43 39.62 39.28 39.46 5,768 +0.12(+0.32%)
Nov 09, 2023 39.84 39.84 39.31 39.34 2,069 -0.58(-1.45%)
Nov 08, 2023 40.51 40.51 39.77 39.92 3,243 -0.52(-1.29%)
Nov 07, 2023 40.73 40.73 40.43 40.44 15,063 -0.45(-1.11%)
Nov 06, 2023 41.25 41.25 40.83 40.89 18,420 -0.41(-1.00%)
Nov 03, 2023 41.05 41.63 40.98 41.31 8,698 +1.37(+3.43%)
Nov 02, 2023 38.35 39.96 38.35 39.94 26,258 +1.87(+4.90%)
Nov 01, 2023 37.61 38.18 37.61 38.07 24,850 +0.13(+0.34%)
Oct 31, 2023 37.78 37.99 37.78 37.94 2,181 +0.05(+0.13%)
Oct 30, 2023 37.62 37.94 37.52 37.89 7,246 +0.62(+1.65%)
Oct 27, 2023 37.64 37.76 37.22 37.28 6,111 -0.64(-1.68%)
Oct 26, 2023 37.35 38.02 37.34 37.91 19,842 +1.17(+3.20%)
Oct 25, 2023 36.59 36.93 36.09 36.74 19,221 -0.14(-0.37%)
Oct 24, 2023 37.43 37.43 36.43 36.88 11,452 -0.38(-1.03%)
Oct 23, 2023 37.12 37.74 37.12 37.26 5,717 -0.09(-0.24%)
Oct 20, 2023 38.35 38.35 37.30 37.35 13,171 -1.08(-2.80%)
Oct 19, 2023 38.93 39.23 38.29 38.43 15,126 -0.32(-0.82%)
Oct 18, 2023 39.25 39.37 38.63 38.74 18,115 -1.12(-2.80%)
Oct 17, 2023 39.40 40.18 39.40 39.86 23,629 +0.92(+2.36%)
Oct 16, 2023 38.64 39.00 38.64 38.94 4,482 +0.70(+1.83%)
Oct 13, 2023 39.07 39.07 38.20 38.24 13,905 -0.80(-2.05%)
Oct 12, 2023 39.43 39.43 38.78 39.04 6,911 -0.48(-1.22%)
Oct 11, 2023 39.56 39.67 39.44 39.52 2,015 +0.10(+0.25%)
Oct 10, 2023 39.58 39.62 39.34 39.42 50,892 +0.27(+0.68%)
Oct 09, 2023 38.99 39.33 38.99 39.16 10,553 +0.06(+0.15%)
Oct 06, 2023 38.58 39.38 38.39 39.10 4,987 +0.09(+0.23%)
Oct 05, 2023 38.35 39.05 38.29 39.01 4,429 +0.72(+1.88%)
Oct 04, 2023 37.79 38.33 37.69 38.29 6,748 +0.31(+0.81%)
Oct 03, 2023 38.01 38.17 37.78 37.98 3,528 -0.57(-1.48%)
Oct 02, 2023 39.15 39.15 38.37 38.56 8,965 -0.66(-1.69%)
Sep 29, 2023 39.15 39.50 39.02 39.22 17,636 +0.29(+0.74%)
Sep 28, 2023 38.84 39.10 38.60 38.93 28,419 +0.32(+0.82%)
Sep 27, 2023 38.84 38.84 38.38 38.61 2,880 -0.13(-0.33%)
Sep 26, 2023 38.99 39.07 38.66 38.74 2,029 -0.50(-1.28%)
Sep 25, 2023 38.49 39.25 38.99 39.25 2,431 +0.55(+1.43%)
Sep 22, 2023 38.93 38.93 38.54 38.69 1,885 -0.10(-0.26%)
Sep 21, 2023 38.99 39.25 38.73 38.79 5,929 -0.53(-1.34%)
Sep 20, 2023 40.06 40.06 39.32 39.32 3,565 -0.23(-0.57%)
Sep 19, 2023 39.76 39.84 39.49 39.55 4,866 -0.31(-0.79%)
Sep 18, 2023 40.46 40.46 39.69 39.86 2,680 -0.75(-1.86%)
Sep 15, 2023 40.85 40.90 40.36 40.61 7,993 -0.27(-0.67%)
Sep 14, 2023 40.58 40.89 40.46 40.89 11,498 +0.78(+1.95%)
Sep 13, 2023 40.49 40.49 39.79 40.11 7,979 -0.32(-0.80%)
Sep 12, 2023 40.41 40.67 40.19 40.43 4,079 +0.20(+0.49%)
Sep 11, 2023 40.86 40.88 40.10 40.23 4,784 -0.17(-0.41%)
Sep 08, 2023 40.27 40.60 40.03 40.40 4,261 +0.19(+0.46%)
Sep 07, 2023 40.38 40.38 40.12 40.21 14,186 -0.47(-1.16%)
Sep 06, 2023 41.31 41.55 40.51 40.68 12,311 -0.79(-1.91%)
Sep 05, 2023 42.13 42.13 41.41 41.48 28,232 -0.84(-1.99%)
Sep 01, 2023 42.00 42.50 41.82 42.32 10,737 +0.94(+2.27%)
Aug 31, 2023 41.18 41.60 41.18 41.38 8,108 +0.02(+0.05%)
Aug 30, 2023 41.47 41.47 41.16 41.36 10,393 -0.22(-0.52%)
Aug 29, 2023 41.25 41.57 41.22 41.57 25,448 +0.20(+0.47%)
Aug 28, 2023 41.29 41.46 41.20 41.38 5,143 +0.59(+1.44%)
Aug 25, 2023 41.31 41.31 40.39 40.79 4,358 -0.40(-0.97%)
Aug 24, 2023 41.32 41.32 40.93 41.19 3,866 +0.17(+0.41%)
Aug 23, 2023 40.60 41.04 40.45 41.03 8,771 +0.42(+1.04%)
Aug 22, 2023 41.77 41.77 40.48 40.60 15,027 -0.92(-2.22%)
Aug 21, 2023 42.08 42.08 41.34 41.53 12,541 -0.49(-1.16%)
Aug 18, 2023 41.80 42.26 41.80 42.01 6,700 +0.03(+0.07%)
Aug 17, 2023 42.09 42.19 41.96 41.99 7,370 +0.07(+0.16%)
Aug 16, 2023 42.61 42.61 41.92 41.92 4,810 -0.41(-0.97%)
Aug 15, 2023 42.96 43.01 42.29 42.33 39,816 -1.28(-2.94%)
Aug 14, 2023 43.72 43.81 43.48 43.61 8,163 -0.63(-1.42%)
Aug 11, 2023 44.11 44.30 44.11 44.24 6,192 +0.10(+0.22%)
Aug 10, 2023 44.65 44.80 43.96 44.14 93,497 -0.15(-0.33%)
Aug 09, 2023 44.63 44.63 44.13 44.29 7,205 -0.46(-1.03%)
Aug 08, 2023 43.81 44.91 43.70 44.75 13,703 -0.62(-1.36%)
Aug 07, 2023 45.18 45.39 45.18 45.36 4,217 +0.48(+1.07%)
Aug 04, 2023 44.70 45.25 44.70 44.88 6,713 -0.01(-0.02%)
Aug 03, 2023 44.31 45.03 44.14 44.89 4,278 +0.28(+0.64%)
Aug 02, 2023 44.35 44.62 44.10 44.61 8,428 +0.06(+0.13%)
Aug 01, 2023 44.59 44.67 43.88 44.55 7,183 -0.33(-0.74%)
Jul 31, 2023 44.93 45.19 44.62 44.88 8,297 +0.05(+0.12%)
Jul 28, 2023 44.82 45.13 44.71 44.83 8,659 +0.37(+0.83%)
Jul 27, 2023 45.52 45.52 44.25 44.46 16,336 -0.68(-1.50%)
Jul 26, 2023 44.06 45.35 44.06 45.14 11,067 +1.66(+3.82%)
Jul 25, 2023 44.21 44.27 43.48 43.48 12,587 -0.40(-0.91%)
Jul 24, 2023 43.52 43.98 43.51 43.88 9,680 +0.89(+2.07%)
Jul 21, 2023 43.83 43.83 42.92 42.98 7,161 -0.44(-1.01%)
Jul 20, 2023 43.51 43.51 42.85 43.42 16,913 -0.36(-0.83%)
Jul 19, 2023 42.79 43.79 42.48 43.79 32,924 +1.30(+3.07%)
Jul 18, 2023 41.07 42.59 41.07 42.48 22,664 +1.40(+3.41%)
Jul 17, 2023 40.35 41.38 40.35 41.08 5,540 +0.84(+2.09%)
Jul 14, 2023 41.17 41.17 40.16 40.24 7,028 -0.69(-1.67%)
Jul 13, 2023 40.56 40.93 40.56 40.93 7,189 +0.55(+1.36%)
Jul 12, 2023 40.32 40.60 40.08 40.38 18,891 +0.82(+2.07%)
Jul 11, 2023 39.30 39.70 39.30 39.56 7,914 +0.47(+1.21%)
Jul 10, 2023 38.81 39.70 38.81 39.09 16,173 +0.15(+0.38%)
Jul 07, 2023 38.30 39.26 38.30 38.94 48,636 +0.78(+2.05%)
Jul 06, 2023 38.42 38.42 37.65 38.16 10,861 -0.70(-1.81%)
Jul 05, 2023 38.98 39.38 38.61 38.86 20,663 -0.51(-1.29%)
Jul 03, 2023 38.65 39.37 38.65 39.37 5,508 +0.65(+1.67%)
Jun 30, 2023 39.52 39.52 38.67 38.73 20,642 -0.33(-0.85%)
Jun 29, 2023 38.96 39.45 38.96 39.06 16,523 +0.56(+1.45%)
Jun 28, 2023 38.21 38.66 38.21 38.50 12,582 -0.21(-0.55%)
Jun 27, 2023 38.38 39.10 38.23 38.71 28,065 +0.47(+1.24%)
Jun 26, 2023 38.75 38.85 38.24 38.24 32,577 +0.29(+0.77%)
Jun 23, 2023 38.38 38.38 37.70 37.95 32,687 -0.54(-1.41%)
Jun 22, 2023 39.37 39.37 38.35 38.49 14,019 -0.99(-2.51%)
Jun 21, 2023 39.93 40.02 39.41 39.48 47,222 -0.63(-1.58%)
Jun 20, 2023 40.42 40.42 40.03 40.11 12,986 -0.58(-1.43%)
Jun 16, 2023 41.05 41.06 40.37 40.69 21,694 -0.61(-1.48%)
Jun 15, 2023 40.38 41.35 40.38 41.31 17,161 +5.89(+16.64%)
May 08, 2023 36.82 36.82 35.41 35.41 129,780 -0.88(-2.43%)
May 05, 2023 36.24 36.41 35.71 36.30 47,886 +1.45(+4.15%)
May 04, 2023 34.64 35.08 33.58 34.85 86,573 -1.09(-3.03%)
May 03, 2023 36.17 37.24 35.88 35.94 14,941 -0.16(-0.46%)
May 02, 2023 38.20 38.20 35.84 36.10 28,099 -2.18(-5.69%)
May 01, 2023 39.05 39.05 38.25 38.28 8,340 -0.68(-1.74%)
Apr 28, 2023 38.63 39.36 38.63 38.96 72,292 +0.14(+0.35%)
Apr 27, 2023 38.40 38.87 38.35 38.82 12,273 +0.67(+1.76%)
Apr 26, 2023 38.42 38.60 37.88 38.15 17,703 +0.10(+0.26%)
Apr 25, 2023 39.20 39.20 37.91 38.05 18,230 -1.54(-3.90%)
Apr 24, 2023 39.63 40.18 39.55 39.60 20,429 -0.10(-0.24%)
Apr 21, 2023 40.41 40.41 39.54 39.70 15,418 -0.58(-1.45%)
Apr 20, 2023 40.27 40.55 39.96 40.28 39,880 -0.48(-1.17%)
Apr 19, 2023 39.87 40.94 39.82 40.75 11,810 +1.09(+2.74%)
Apr 18, 2023 40.79 40.79 39.57 39.67 31,714 -1.08(-2.64%)
Apr 17, 2023 39.74 40.74 39.46 40.74 20,923 +0.86(+2.17%)
Apr 14, 2023 41.02 41.04 39.66 39.88 21,365 -0.81(-1.98%)
Apr 13, 2023 40.47 40.82 40.28 40.69 36,169 +0.47(+1.16%)
Apr 12, 2023 40.81 40.87 40.14 40.22 14,306 -0.50(-1.24%)
Apr 11, 2023 41.11 41.11 40.66 40.72 16,026 -0.15(-0.36%)
Apr 10, 2023 40.39 41.14 40.39 40.87 14,253 +0.24(+0.60%)
Apr 06, 2023 40.41 40.86 40.39 40.63 66,975 +0.33(+0.83%)
Apr 05, 2023 40.04 40.49 39.98 40.29 12,144 -0.25(-0.61%)
Apr 04, 2023 41.50 41.50 40.10 40.54 58,085 -0.98(-2.36%)
Apr 03, 2023 41.66 42.08 41.22 41.52 16,691 -0.21(-0.51%)
Mar 31, 2023 41.77 41.90 41.37 41.73 22,400 +0.39(+0.94%)
Mar 30, 2023 42.63 42.63 41.26 41.35 24,762 -0.93(-2.20%)
Mar 29, 2023 42.66 42.66 41.83 42.28 225,075 +0.11(+0.25%)
Mar 28, 2023 42.45 42.56 41.90 42.17 21,334 -0.35(-0.82%)
Mar 27, 2023 43.02 43.02 42.49 42.52 27,540 +0.23(+0.55%)
Mar 24, 2023 40.73 42.29 40.19 42.29 49,372 +1.30(+3.16%)
Mar 23, 2023 42.41 42.64 40.70 40.99 77,427 -1.24(-2.94%)
Mar 22, 2023 44.41 44.41 42.13 42.23 132,928 -2.09(-4.71%)
Mar 21, 2023 44.55 44.68 43.81 44.32 88,167 +1.66(+3.88%)
Mar 20, 2023 43.26 44.14 42.50 42.67 57,352 +0.08(+0.18%)
Mar 17, 2023 43.61 43.61 42.17 42.59 52,190 -2.03(-4.55%)
Mar 16, 2023 42.72 45.66 42.37 44.62 96,965 +1.35(+3.12%)
Mar 15, 2023 41.69 43.50 41.67 43.27 436,862 -0.35(-0.79%)
Mar 14, 2023 44.53 46.82 43.19 43.62 78,670 +1.10(+2.58%)
Mar 13, 2023 43.25 44.67 40.97 42.52 254,550 -3.00(-6.60%)
Mar 10, 2023 46.04 46.75 44.26 45.52 151,316 -1.04(-2.24%)
Mar 09, 2023 49.15 49.19 46.53 46.57 63,548 -2.79(-5.65%)
Mar 08, 2023 49.41 49.71 49.04 49.36 40,611 -0.14(-0.29%)
Mar 07, 2023 50.35 50.35 49.39 49.50 15,931 -1.17(-2.31%)
Mar 06, 2023 51.23 51.37 50.59 50.67 11,727 -0.47(-0.91%)
Mar 03, 2023 50.80 51.23 50.52 51.14 13,363 +0.53(+1.06%)
Mar 02, 2023 50.67 50.73 50.32 50.60 18,586 -0.79(-1.54%)
Mar 01, 2023 51.25 51.48 51.06 51.40 15,690 -0.25(-0.48%)
Feb 28, 2023 51.74 52.01 51.61 51.65 13,152 -0.06(-0.12%)
Feb 27, 2023 52.01 52.34 51.58 51.71 7,264 +0.01(+0.03%)
Feb 24, 2023 51.44 51.70 51.28 51.70 16,034 +0.02(+0.04%)
Feb 23, 2023 51.69 52.01 51.44 51.68 19,235 +0.22(+0.43%)
Feb 22, 2023 51.86 51.86 51.30 51.46 41,790 -0.40(-0.78%)
Feb 21, 2023 52.21 52.21 51.61 51.86 10,889 -0.74(-1.40%)
Feb 17, 2023 51.97 52.67 51.97 52.60 17,630 +0.63(+1.21%)
Feb 16, 2023 52.02 52.45 51.97 51.97 14,424 -0.66(-1.25%)
Feb 15, 2023 51.81 52.67 51.78 52.62 15,889 +0.47(+0.91%)
Feb 14, 2023 52.22 52.68 51.81 52.15 13,982 -0.38(-0.73%)
Feb 13, 2023 52.12 52.55 52.00 52.53 28,218 +0.32(+0.61%)
Feb 10, 2023 51.97 52.25 51.86 52.22 23,537 +0.06(+0.11%)
Feb 09, 2023 52.98 53.11 52.09 52.16 40,610 -0.71(-1.35%)
Feb 08, 2023 52.96 53.21 52.68 52.87 78,881 -0.52(-0.97%)
Feb 07, 2023 52.46 53.43 52.40 53.39 33,306 +0.57(+1.09%)
Feb 06, 2023 53.20 53.32 52.51 52.82 84,479 -0.50(-0.94%)
Feb 03, 2023 52.61 53.59 52.61 53.32 571,838 +0.42(+0.80%)
Feb 02, 2023 51.81 52.96 51.81 52.89 23,987 +1.19(+2.29%)
Feb 01, 2023 51.01 52.26 50.97 51.71 58,660 +0.28(+0.55%)
Jan 31, 2023 50.14 51.43 50.00 51.43 12,154 +1.58(+3.18%)
Jan 30, 2023 49.77 50.26 49.77 49.84 17,163 -0.22(-0.44%)
Jan 27, 2023 49.83 50.19 49.74 50.06 13,852 +0.21(+0.41%)
Jan 26, 2023 50.33 50.33 49.53 49.86 47,432 -0.12(-0.23%)
Jan 25, 2023 50.01 50.01 49.75 49.97 27,127 -0.22(-0.43%)
Jan 24, 2023 50.37 50.40 49.98 50.19 120,937 -0.54(-1.07%)
Jan 23, 2023 50.32 50.92 50.30 50.73 25,525 +0.38(+0.76%)
Jan 20, 2023 50.02 50.44 49.67 50.35 15,002 +0.82(+1.65%)
Jan 19, 2023 49.37 49.69 49.15 49.53 49,436 -0.14(-0.28%)
Jan 18, 2023 51.30 51.30 49.67 49.67 9,092 -1.79(-3.48%)
Jan 17, 2023 51.70 51.75 51.46 51.46 18,556 -0.53(-1.02%)
Jan 13, 2023 51.01 52.10 50.97 51.99 32,795 +0.14(+0.27%)
Jan 12, 2023 51.51 52.05 51.28 51.85 19,210 +0.67(+1.32%)
Jan 11, 2023 51.24 51.26 50.89 51.18 24,141 +0.29(+0.57%)
Jan 10, 2023 50.45 51.15 50.38 50.89 4,187 +0.30(+0.60%)
Jan 09, 2023 51.12 51.12 50.45 50.59 19,769 -0.42(-0.82%)
Jan 06, 2023 50.43 51.19 50.18 51.00 11,984 +1.30(+2.62%)
Jan 05, 2023 49.97 49.97 49.57 49.70 36,793 -0.75(-1.49%)
Jan 04, 2023 50.90 51.05 50.19 50.45 26,054 +0.18(+0.36%)
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.