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

55.01 +0.95 (+1.76%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.03 53.09 52.22 52.22 133,180 -0.55(-1.05%)
Sep 29, 2021 51.97 52.82 51.69 52.77 8,569 +0.71(+1.36%)
Sep 28, 2021 52.60 52.94 52.05 52.07 10,751 -0.59(-1.11%)
Sep 27, 2021 51.07 53.01 51.07 52.65 38,093 +1.79(+3.53%)
Sep 24, 2021 50.11 51.04 50.11 50.86 9,033 +0.54(+1.06%)
Sep 23, 2021 49.07 50.67 48.87 50.32 23,623 +1.48(+3.03%)
Sep 22, 2021 48.86 49.24 48.58 48.84 95,621 +0.42(+0.88%)
Sep 21, 2021 48.38 48.52 48.01 48.42 16,306 +0.27(+0.56%)
Sep 20, 2021 48.31 48.39 47.54 48.15 34,879 -0.56(-1.16%)
Sep 17, 2021 48.75 49.19 48.69 48.71 15,859 -0.28(-0.57%)
Sep 16, 2021 49.37 49.37 48.65 48.99 21,020 -0.07(-0.15%)
Sep 15, 2021 48.93 49.21 48.75 49.06 11,124 +0.57(+1.17%)
Sep 14, 2021 49.35 49.35 48.47 48.49 11,685 -0.80(-1.63%)
Sep 13, 2021 49.77 49.77 49.20 49.30 10,822 +0.27(+0.56%)
Sep 10, 2021 49.40 49.54 49.02 49.02 2,103 -0.69(-1.38%)
Sep 09, 2021 49.81 50.16 49.67 49.71 3,400 +0.02(+0.04%)
Sep 08, 2021 50.11 50.14 49.51 49.69 3,762 -0.59(-1.18%)
Sep 07, 2021 51.01 51.01 50.28 50.28 7,720 -0.29(-0.57%)
Sep 03, 2021 50.59 50.66 50.42 50.57 8,299 -0.16(-0.31%)
Sep 02, 2021 50.71 50.89 50.71 50.73 4,456 -0.15(-0.30%)
Sep 01, 2021 50.48 51.12 50.48 50.88 8,286 -0.21(-0.42%)
Aug 31, 2021 51.11 51.31 50.73 51.10 4,046 +0.34(+0.67%)
Aug 30, 2021 51.68 51.69 50.73 50.75 16,719 -1.01(-1.95%)
Aug 27, 2021 50.95 51.81 50.85 51.76 8,494 +1.31(+2.60%)
Aug 26, 2021 51.01 51.01 50.45 50.45 73,879 -0.83(-1.62%)
Aug 25, 2021 50.78 51.65 50.78 51.28 34,853 +0.27(+0.52%)
Aug 24, 2021 50.70 51.06 50.70 51.01 10,381 +0.18(+0.35%)
Aug 23, 2021 50.49 51.03 50.44 50.84 46,312 +0.30(+0.58%)
Aug 20, 2021 49.66 50.54 49.66 50.54 29,036 +0.91(+1.84%)
Aug 19, 2021 49.91 50.04 49.26 49.63 34,847 -0.79(-1.57%)
Aug 18, 2021 50.26 50.93 50.26 50.42 8,276 -0.23(-0.46%)
Aug 17, 2021 50.70 50.74 50.16 50.65 5,413 -0.52(-1.01%)
Aug 16, 2021 50.99 51.32 50.99 51.17 4,672 -0.14(-0.28%)
Aug 13, 2021 51.35 51.49 51.24 51.31 10,442 -0.47(-0.91%)
Aug 12, 2021 52.08 52.08 51.72 51.78 7,298 -0.34(-0.64%)
Aug 11, 2021 51.28 52.12 51.27 52.12 65,344 +0.68(+1.32%)
Aug 10, 2021 50.64 51.50 50.55 51.44 12,397 +0.66(+1.29%)
Aug 09, 2021 50.87 51.38 50.77 50.78 20,074 -0.46(-0.90%)
Aug 06, 2021 50.70 51.52 50.70 51.24 9,763 +1.57(+3.16%)
Aug 05, 2021 49.10 49.67 49.05 49.67 15,897 +0.76(+1.55%)
Aug 04, 2021 48.75 49.37 48.75 48.91 5,790 -0.40(-0.81%)
Aug 03, 2021 49.15 49.48 48.29 49.31 22,884 +0.54(+1.10%)
Aug 02, 2021 49.31 50.31 48.75 48.78 11,108 -0.42(-0.85%)
Jul 30, 2021 49.72 50.16 49.15 49.19 10,599 -0.58(-1.17%)
Jul 29, 2021 49.70 50.12 49.69 49.77 3,998 +0.32(+0.65%)
Jul 28, 2021 48.96 49.70 48.96 49.45 10,290 +0.86(+1.77%)
Jul 27, 2021 48.57 49.01 48.57 48.59 4,500 -0.33(-0.68%)
Jul 26, 2021 48.50 49.19 48.46 48.92 14,404 +0.46(+0.95%)
Jul 23, 2021 48.61 48.67 48.27 48.46 12,012 +0.40(+0.83%)
Jul 22, 2021 49.03 49.03 47.91 48.06 71,284 -1.17(-2.38%)
Jul 21, 2021 49.17 49.62 49.12 49.24 269,750 +0.78(+1.60%)
Jul 20, 2021 47.83 49.33 47.56 48.46 27,570 +1.01(+2.12%)
Jul 19, 2021 48.08 48.13 47.21 47.45 29,858 -1.50(-3.06%)
Jul 16, 2021 49.74 49.83 48.92 48.95 13,280 -1.15(-2.30%)
Jul 15, 2021 49.28 50.10 49.28 50.10 30,048 +0.66(+1.34%)
Jul 14, 2021 49.74 50.21 49.10 49.44 19,982 -0.09(-0.18%)
Jul 13, 2021 49.58 49.82 49.41 49.53 6,443 -0.96(-1.91%)
Jul 12, 2021 49.92 50.51 49.77 50.50 30,354 +0.12(+0.24%)
Jul 09, 2021 49.42 50.38 49.42 50.38 15,541 +1.88(+3.87%)
Jul 08, 2021 48.60 49.10 48.03 48.50 96,403 -0.85(-1.72%)
Jul 07, 2021 49.61 49.74 49.09 49.35 22,133 -0.29(-0.58%)
Jul 06, 2021 49.95 49.96 49.22 49.64 30,350 -1.34(-2.64%)
Jul 02, 2021 51.58 51.58 50.90 50.98 3,770 -0.59(-1.14%)
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.