Skip to main content

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

46.54 +0.37 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.