Qtec First Trust ETF (NQ: QABA )

56.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 55.41 56.41 55.14 56.37 5,935 +1.93(+3.55%)
Jun 18, 2021 55.98 56.02 54.44 54.44 25,852 -2.15(-3.80%)
Jun 17, 2021 58.91 59.00 56.55 56.59 14,268 -2.25(-3.83%)
Jun 16, 2021 57.92 59.13 57.38 58.84 16,199 +0.57(+0.98%)
Jun 15, 2021 57.71 58.42 57.38 58.27 12,256 +1.10(+1.93%)
Jun 14, 2021 58.28 58.31 56.96 57.17 11,457 -0.87(-1.51%)
Jun 11, 2021 58.21 58.47 57.95 58.04 5,987 +0.19(+0.32%)
Jun 10, 2021 58.66 58.66 57.85 57.85 21,702 -0.89(-1.52%)
Jun 09, 2021 59.36 59.36 58.73 58.75 6,991 -1.14(-1.91%)
Jun 08, 2021 59.46 59.89 58.89 59.89 5,483 +0.38(+0.64%)
Jun 07, 2021 59.26 59.61 59.24 59.51 6,832 +0.23(+0.38%)
Jun 04, 2021 59.09 59.32 58.71 59.28 15,247 -0.08(-0.13%)
Jun 03, 2021 58.99 59.44 58.86 59.36 9,702 +0.37(+0.63%)
Jun 02, 2021 59.40 59.54 58.99 58.99 58,973 -0.71(-1.19%)
Jun 01, 2021 59.60 59.83 59.24 59.70 26,768 +0.56(+0.95%)
May 28, 2021 58.95 59.18 58.53 59.14 16,213 +0.06(+0.11%)
May 27, 2021 58.74 59.18 58.62 59.08 10,591 +0.91(+1.56%)
May 26, 2021 57.52 58.28 57.36 58.17 28,734 +0.88(+1.54%)
May 25, 2021 59.24 59.24 57.24 57.29 33,057 -1.79(-3.02%)
May 24, 2021 59.60 59.60 58.72 59.08 7,835 -0.45(-0.76%)
May 21, 2021 59.04 59.72 59.03 59.53 14,641 +0.97(+1.66%)
May 20, 2021 58.58 58.74 57.71 58.56 11,348 -0.15(-0.26%)
May 19, 2021 58.02 58.71 57.45 58.71 30,373 -0.28(-0.47%)
May 18, 2021 59.47 60.02 58.99 58.99 14,021 -0.94(-1.56%)
May 17, 2021 59.75 59.94 59.23 59.93 12,546 +0.02(+0.03%)
May 14, 2021 59.14 59.93 58.85 59.91 23,485 +0.83(+1.40%)
May 13, 2021 56.67 59.25 56.61 59.08 17,842 +2.06(+3.62%)
May 12, 2021 58.56 58.73 56.81 57.02 28,789 -1.20(-2.06%)
May 11, 2021 57.69 58.90 57.69 58.22 17,261 -0.51(-0.87%)
May 10, 2021 59.35 59.97 58.68 58.73 14,091 -0.60(-1.01%)
May 07, 2021 58.27 59.33 58.27 59.33 34,851 -0.04(-0.07%)
May 06, 2021 58.88 59.37 58.26 59.37 14,222 +0.62(+1.06%)
May 05, 2021 58.66 59.02 58.18 58.75 82,523 -0.01(-0.02%)
May 04, 2021 57.70 58.86 57.69 58.76 16,530 +0.43(+0.74%)
May 03, 2021 58.05 58.58 57.56 58.33 4,735 +0.78(+1.35%)
Apr 30, 2021 57.69 58.47 57.53 57.55 3,600 -0.61(-1.05%)
Apr 29, 2021 58.49 58.78 58.02 58.16 13,017 +0.36(+0.63%)
Apr 28, 2021 58.14 58.25 57.67 57.80 7,299 -0.11(-0.18%)
Apr 27, 2021 57.58 57.96 57.47 57.91 4,897 +0.08(+0.13%)
Apr 26, 2021 58.07 58.90 57.78 57.83 17,799 -0.15(-0.26%)
Apr 23, 2021 55.61 58.23 55.43 57.98 22,100 +2.15(+3.85%)
Apr 22, 2021 56.39 56.51 55.83 55.83 17,959 -0.65(-1.15%)
Apr 21, 2021 55.01 56.51 55.01 56.48 26,985 +1.04(+1.88%)
Apr 20, 2021 57.07 57.07 55.11 55.44 4,879 -1.83(-3.20%)
Apr 19, 2021 57.80 57.89 56.80 57.27 23,405 -0.32(-0.56%)
Apr 16, 2021 57.48 57.76 57.13 57.59 9,300 +0.61(+1.06%)
Apr 15, 2021 57.14 57.14 55.90 56.99 13,325 -0.06(-0.11%)
Apr 14, 2021 56.20 57.49 56.20 57.05 22,024 +0.70(+1.25%)
Apr 13, 2021 56.72 56.72 56.26 56.35 13,601 -1.28(-2.22%)
Apr 12, 2021 57.44 57.84 57.32 57.62 16,618 +0.38(+0.66%)
Apr 09, 2021 56.96 57.24 56.78 57.24 9,500 +0.52(+0.92%)
Apr 08, 2021 56.40 56.80 55.65 56.72 8,479 +0.22(+0.39%)
Apr 07, 2021 57.29 57.30 56.35 56.50 71,530 -0.56(-0.98%)
Apr 06, 2021 57.25 57.60 56.79 57.06 10,609 -0.28(-0.49%)
Apr 05, 2021 57.66 57.66 56.92 57.34 35,415 +0.23(+0.40%)
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.