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

54.06 +0.40 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.19 29.22 28.91 29.17 11,392 +0.14(+0.48%)
Jun 27, 2014 29.04 29.21 29.03 29.03 7,623 -0.05(-0.15%)
Jun 26, 2014 29.05 29.09 28.77 29.08 11,133 +0.03(+0.11%)
Jun 25, 2014 28.73 29.04 28.65 29.04 7,360 +0.14(+0.48%)
Jun 24, 2014 29.04 29.31 28.91 28.91 6,812 -0.10(-0.35%)
Jun 23, 2014 29.18 29.18 29.00 29.01 4,725 -0.21(-0.72%)
Jun 20, 2014 29.08 29.28 29.03 29.22 34,225 +0.18(+0.61%)
Jun 19, 2014 29.20 29.20 28.89 29.04 11,724 -0.11(-0.37%)
Jun 18, 2014 29.00 29.23 28.84 29.15 74,308 +0.10(+0.35%)
Jun 17, 2014 28.55 29.14 28.55 29.05 37,680 +0.46(+1.62%)
Jun 16, 2014 28.66 28.67 28.42 28.59 6,000 -0.12(-0.42%)
Jun 13, 2014 28.89 28.93 28.71 28.71 12,205 -0.06(-0.21%)
Jun 12, 2014 28.73 28.88 28.68 28.76 13,322 -0.14(-0.48%)
Jun 11, 2014 29.10 29.10 28.80 28.90 10,868 -0.30(-1.03%)
Jun 10, 2014 29.23 29.23 29.06 29.20 13,556 +0.29(+1.01%)
Jun 06, 2014 28.76 29.02 28.76 28.91 33,798 +0.28(+0.99%)
Jun 05, 2014 28.02 28.65 27.93 28.63 9,189 +0.68(+2.44%)
Jun 04, 2014 28.02 28.05 27.87 27.95 14,861 +0.00(+0.00%)
Jun 03, 2014 27.71 28.09 27.71 27.95 16,754 +0.06(+0.23%)
Jun 02, 2014 27.58 27.93 27.39 27.88 23,127 +0.24(+0.88%)
May 30, 2014 27.66 27.78 27.61 27.64 15,074 +0.06(+0.24%)
May 29, 2014 27.61 27.74 27.53 27.57 30,286 -0.13(-0.47%)
May 28, 2014 27.80 27.80 27.57 27.70 10,255 -0.11(-0.38%)
May 27, 2014 27.54 27.89 27.54 27.81 10,255 +0.26(+0.96%)
May 23, 2014 27.38 27.54 27.54 27.54 33,578 +0.17(+0.63%)
May 22, 2014 27.10 27.40 27.10 27.37 19,031 +0.24(+0.89%)
May 21, 2014 27.15 27.40 27.03 27.13 96,807 +0.00(+0.01%)
May 20, 2014 27.29 27.29 26.85 27.13 11,474 -0.14(-0.51%)
May 19, 2014 26.83 27.36 26.83 27.27 30,854 +0.37(+1.36%)
May 16, 2014 26.90 26.90 26.66 26.90 15,341 -0.01(-0.03%)
May 15, 2014 26.72 26.91 26.48 26.91 457,342 -0.19(-0.69%)
May 14, 2014 27.71 27.71 27.05 27.10 19,959 -0.70(-2.50%)
May 13, 2014 28.17 28.17 27.74 27.79 11,750 -0.40(-1.41%)
May 12, 2014 27.75 28.23 27.75 28.19 15,190 +0.65(+2.35%)
May 09, 2014 27.31 27.54 27.01 27.54 13,979 +0.19(+0.68%)
May 08, 2014 27.37 27.67 27.35 27.36 12,379 -0.11(-0.41%)
May 07, 2014 27.31 27.47 27.04 27.47 47,265 +0.23(+0.86%)
May 06, 2014 27.58 27.65 27.18 27.23 61,589 -0.28(-1.00%)
May 05, 2014 28.04 28.04 27.48 27.51 48,614 -0.34(-1.22%)
May 02, 2014 27.86 28.23 27.76 27.85 10,997 +0.20(+0.73%)
May 01, 2014 27.82 27.88 27.39 27.65 12,633 -0.21(-0.76%)
Apr 30, 2014 27.67 27.86 27.41 27.86 64,384 +0.15(+0.56%)
Apr 29, 2014 27.91 28.04 27.70 27.70 17,458 -0.27(-0.96%)
Apr 28, 2014 27.95 28.17 27.65 27.97 71,540 -0.05(-0.19%)
Apr 25, 2014 28.26 28.31 27.95 28.02 23,090 -0.36(-1.27%)
Apr 24, 2014 29.21 29.21 28.31 28.38 16,220 -0.50(-1.74%)
Apr 23, 2014 28.84 28.94 28.76 28.89 15,936 +0.06(+0.19%)
Apr 22, 2014 28.75 29.06 28.68 28.83 15,535 -0.01(-0.03%)
Apr 21, 2014 29.03 29.03 28.70 28.84 10,857 -0.07(-0.25%)
Apr 17, 2014 28.55 28.91 28.91 28.91 17,653 +0.36(+1.25%)
Apr 16, 2014 28.44 28.61 28.42 28.55 11,758 +0.18(+0.65%)
Apr 15, 2014 28.41 30.84 28.02 28.37 27,704 +0.05(+0.18%)
Apr 14, 2014 28.42 28.52 28.14 28.32 10,043 +0.05(+0.18%)
Apr 11, 2014 28.28 28.54 27.97 28.27 196,251 -0.24(-0.86%)
Apr 10, 2014 29.40 29.40 28.43 28.51 71,175 -0.86(-2.92%)
Apr 09, 2014 29.65 29.65 29.24 29.37 15,367 -0.03(-0.10%)
Apr 08, 2014 29.51 29.63 29.36 29.40 30,119 -0.03(-0.12%)
Apr 07, 2014 29.52 29.53 29.17 29.44 73,865 -0.18(-0.60%)
Apr 04, 2014 30.34 30.57 29.57 29.61 129,766 -0.75(-2.48%)
Apr 03, 2014 30.49 30.60 30.14 30.37 48,548 +0.02(+0.05%)
Apr 02, 2014 30.57 30.57 30.22 30.35 30,056 -0.02(-0.08%)
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.