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 (%)
Mar 31, 2021 53.31 53.31 52.77 52.78 14,872 -0.51(-0.96%)
Mar 30, 2021 52.86 53.63 52.86 53.29 20,235 +0.78(+1.48%)
Mar 29, 2021 53.19 53.97 52.41 52.52 46,228 -1.55(-2.86%)
Mar 26, 2021 53.51 54.20 53.46 54.06 15,919 +1.17(+2.21%)
Mar 25, 2021 51.52 52.89 50.97 52.89 33,548 +1.28(+2.49%)
Mar 24, 2021 52.81 53.23 51.61 51.61 27,883 +0.05(+0.11%)
Mar 23, 2021 53.05 53.05 51.41 51.56 52,985 -1.88(-3.52%)
Mar 22, 2021 54.24 54.30 52.99 53.44 52,998 -1.72(-3.12%)
Mar 19, 2021 54.82 55.37 54.39 55.16 15,222 -0.03(-0.06%)
Mar 18, 2021 55.65 57.09 54.91 55.19 38,668 +0.26(+0.48%)
Mar 17, 2021 54.93 55.69 54.66 54.93 28,018 +0.00(+0.00%)
Mar 16, 2021 54.86 54.98 54.08 54.93 37,445 -0.49(-0.89%)
Mar 15, 2021 56.73 56.73 54.90 55.42 31,628 -0.96(-1.71%)
Mar 12, 2021 55.97 56.56 55.47 56.39 44,480 +1.12(+2.03%)
Mar 11, 2021 54.71 55.43 54.58 55.26 49,459 +0.34(+0.61%)
Mar 10, 2021 54.16 55.01 53.58 54.93 50,655 +1.04(+1.92%)
Mar 09, 2021 54.39 54.44 52.88 53.89 77,667 -0.66(-1.21%)
Mar 08, 2021 53.37 54.95 53.14 54.55 143,623 +1.76(+3.34%)
Mar 05, 2021 52.27 52.97 51.50 52.79 45,883 +1.65(+3.22%)
Mar 04, 2021 52.21 52.50 50.75 51.14 108,589 -0.44(-0.85%)
Mar 03, 2021 50.70 52.56 50.70 51.58 40,153 +1.18(+2.35%)
Mar 02, 2021 50.50 50.84 50.14 50.40 28,454 -0.45(-0.89%)
Mar 01, 2021 50.29 50.98 50.08 50.85 16,003 +1.50(+3.04%)
Feb 26, 2021 49.97 50.34 48.95 49.35 34,007 -0.91(-1.81%)
Feb 25, 2021 51.90 51.94 50.19 50.26 26,018 -1.09(-2.12%)
Feb 24, 2021 50.29 51.45 50.29 51.35 33,328 +1.34(+2.67%)
Feb 23, 2021 50.12 50.14 49.50 50.01 94,118 +0.55(+1.10%)
Feb 22, 2021 48.63 49.56 48.63 49.47 19,373 +1.21(+2.50%)
Feb 19, 2021 47.26 48.29 47.25 48.26 11,875 +0.99(+2.10%)
Feb 18, 2021 47.27 47.65 47.13 47.27 15,456 -0.40(-0.84%)
Feb 17, 2021 47.86 47.97 47.57 47.67 21,496 -0.14(-0.29%)
Feb 16, 2021 47.49 47.98 47.39 47.80 19,222 +0.64(+1.36%)
Feb 12, 2021 46.42 47.21 46.42 47.16 6,909 +0.26(+0.56%)
Feb 11, 2021 47.29 47.43 46.30 46.90 6,923 -0.29(-0.62%)
Feb 10, 2021 47.64 47.70 47.16 47.20 13,061 -0.03(-0.06%)
Feb 09, 2021 46.25 47.26 46.25 47.23 7,635 +0.74(+1.60%)
Feb 08, 2021 45.76 46.53 45.76 46.48 12,826 +0.94(+2.06%)
Feb 05, 2021 46.24 46.24 45.40 45.54 12,955 +0.07(+0.16%)
Feb 04, 2021 44.70 45.67 44.59 45.47 16,423 +1.22(+2.75%)
Feb 03, 2021 44.01 44.52 43.83 44.25 12,544 -0.06(-0.13%)
Feb 02, 2021 43.80 44.43 43.80 44.31 7,167 +0.84(+1.94%)
Feb 01, 2021 42.75 43.62 42.39 43.47 83,603 +0.72(+1.67%)
Jan 29, 2021 43.79 43.90 42.69 42.75 48,474 -1.09(-2.48%)
Jan 28, 2021 44.14 44.18 43.74 43.84 15,952 +0.29(+0.66%)
Jan 27, 2021 44.22 44.22 43.41 43.55 14,879 -1.31(-2.93%)
Jan 26, 2021 45.54 45.54 44.87 44.87 10,345 -0.57(-1.26%)
Jan 25, 2021 45.29 45.48 44.51 45.44 10,601 -0.44(-0.96%)
Jan 22, 2021 44.76 45.88 44.62 45.88 9,608 +0.94(+2.09%)
Jan 21, 2021 45.66 45.66 44.74 44.94 15,090 -0.80(-1.75%)
Jan 20, 2021 45.78 45.88 45.37 45.74 19,937 -0.09(-0.20%)
Jan 19, 2021 45.75 46.03 45.58 45.83 14,159 +0.19(+0.42%)
Jan 15, 2021 45.40 45.90 45.30 45.64 15,330 -0.58(-1.26%)
Jan 14, 2021 45.57 46.47 45.57 46.23 13,649 +0.82(+1.81%)
Jan 13, 2021 45.97 45.97 44.94 45.40 41,865 -0.48(-1.05%)
Jan 12, 2021 45.54 46.13 45.41 45.89 17,477 +0.69(+1.53%)
Jan 11, 2021 44.55 45.22 44.32 45.19 12,056 +0.55(+1.24%)
Jan 08, 2021 45.48 45.61 43.92 44.64 37,570 -0.95(-2.08%)
Jan 07, 2021 45.66 45.80 45.46 45.59 13,845 +0.41(+0.90%)
Jan 06, 2021 42.88 45.67 42.88 45.18 23,718 +3.37(+8.06%)
Jan 05, 2021 41.58 42.25 41.10 41.81 101,872 +0.52(+1.26%)
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.