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

55.32 +1.26 (+2.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 50.96 51.30 50.92 51.09 7,757 +0.00(+0.01%)
Jun 29, 2021 51.84 51.87 51.02 51.08 26,964 -0.34(-0.67%)
Jun 28, 2021 52.57 52.57 51.13 51.43 4,914 -1.20(-2.29%)
Jun 25, 2021 52.42 53.11 52.39 52.63 18,440 +0.18(+0.35%)
Jun 24, 2021 51.71 52.45 51.71 52.45 13,914 +0.69(+1.33%)
Jun 23, 2021 52.22 52.22 51.74 51.76 21,960 -0.06(-0.11%)
Jun 22, 2021 51.65 51.97 51.34 51.81 8,593 -0.08(-0.16%)
Jun 21, 2021 51.01 51.93 50.76 51.90 6,446 +1.78(+3.55%)
Jun 18, 2021 51.54 51.57 50.12 50.12 28,081 -1.98(-3.80%)
Jun 17, 2021 54.23 54.32 52.06 52.10 15,498 -2.07(-3.83%)
Jun 16, 2021 53.33 54.44 52.83 54.17 17,595 +0.52(+0.98%)
Jun 15, 2021 53.13 53.78 52.83 53.64 13,312 +1.02(+1.93%)
Jun 14, 2021 53.65 53.68 52.43 52.63 12,444 -0.80(-1.51%)
Jun 11, 2021 53.59 53.83 53.35 53.43 6,503 +0.17(+0.32%)
Jun 10, 2021 54.00 54.00 53.26 53.26 23,573 -0.82(-1.52%)
Jun 09, 2021 54.65 54.65 54.07 54.08 7,593 -1.05(-1.91%)
Jun 08, 2021 54.74 55.14 54.22 55.14 5,955 +0.35(+0.64%)
Jun 07, 2021 54.56 54.88 54.54 54.79 7,421 +0.21(+0.38%)
Jun 04, 2021 54.40 54.61 54.05 54.58 16,561 -0.07(-0.13%)
Jun 03, 2021 54.31 54.72 54.19 54.65 10,538 +0.34(+0.63%)
Jun 02, 2021 54.68 54.81 54.31 54.31 64,057 -0.65(-1.19%)
Jun 01, 2021 54.87 55.08 54.54 54.96 29,076 +0.52(+0.95%)
May 28, 2021 54.27 54.48 53.88 54.45 17,610 +0.06(+0.11%)
May 27, 2021 54.08 54.49 53.97 54.39 11,504 +0.83(+1.56%)
May 26, 2021 52.95 53.65 52.81 53.55 31,211 +0.81(+1.54%)
May 25, 2021 54.54 54.54 52.70 52.74 35,907 -1.64(-3.02%)
May 24, 2021 54.87 54.87 54.06 54.39 8,510 -0.42(-0.76%)
May 21, 2021 54.35 54.98 54.34 54.80 15,903 +0.89(+1.66%)
May 20, 2021 53.93 54.08 53.13 53.91 12,326 -0.14(-0.26%)
May 19, 2021 53.41 54.05 52.89 54.05 32,991 -0.26(-0.47%)
May 18, 2021 54.75 55.26 54.31 54.31 15,229 -0.86(-1.56%)
May 17, 2021 55.01 55.18 54.53 55.17 13,627 +0.02(+0.03%)
May 14, 2021 54.45 55.17 54.18 55.15 25,509 +0.76(+1.40%)
May 13, 2021 52.17 54.54 52.12 54.39 19,380 +1.90(+3.62%)
May 12, 2021 53.91 54.07 52.30 52.49 31,271 -1.10(-2.06%)
May 11, 2021 53.11 54.22 53.11 53.60 18,749 -0.47(-0.87%)
May 10, 2021 54.64 55.21 54.02 54.07 15,305 -0.55(-1.01%)
May 07, 2021 53.64 54.62 53.64 54.62 37,856 -0.04(-0.07%)
May 06, 2021 54.21 54.66 53.64 54.66 15,448 +0.57(+1.06%)
May 05, 2021 54.00 54.34 53.56 54.09 89,638 -0.01(-0.02%)
May 04, 2021 53.12 54.19 53.11 54.10 17,955 +0.40(+0.74%)
May 03, 2021 53.44 53.93 52.99 53.70 5,143 +0.71(+1.35%)
Apr 30, 2021 53.11 53.83 52.96 52.99 3,910 -0.56(-1.05%)
Apr 29, 2021 53.85 54.12 53.41 53.55 14,139 +0.33(+0.63%)
Apr 28, 2021 53.52 53.63 53.09 53.21 7,928 -0.10(-0.18%)
Apr 27, 2021 53.01 53.36 52.91 53.31 5,319 +0.07(+0.13%)
Apr 26, 2021 53.46 54.23 53.19 53.24 19,333 -0.14(-0.26%)
Apr 23, 2021 51.20 53.61 51.03 53.38 24,005 +1.98(+3.85%)
Apr 22, 2021 51.91 52.02 51.40 51.40 19,507 -0.60(-1.15%)
Apr 21, 2021 50.64 52.02 50.64 52.00 29,311 +0.96(+1.88%)
Apr 20, 2021 52.54 52.54 50.74 51.04 5,299 -1.68(-3.20%)
Apr 19, 2021 53.21 53.29 52.29 52.72 25,423 -0.30(-0.56%)
Apr 16, 2021 52.92 53.17 52.59 53.02 10,101 +0.56(+1.06%)
Apr 15, 2021 52.60 52.60 51.47 52.46 14,473 -0.06(-0.11%)
Apr 14, 2021 51.74 52.93 51.74 52.52 23,923 +0.65(+1.25%)
Apr 13, 2021 52.22 52.22 51.79 51.87 14,773 -1.18(-2.22%)
Apr 12, 2021 52.88 53.25 52.77 53.05 18,050 +0.35(+0.66%)
Apr 09, 2021 52.43 52.70 52.27 52.70 10,319 +0.48(+0.92%)
Apr 08, 2021 51.92 52.29 51.24 52.22 9,210 +0.20(+0.39%)
Apr 07, 2021 52.74 52.75 51.88 52.02 77,697 -0.52(-0.98%)
Apr 06, 2021 52.71 53.02 52.28 52.53 11,523 -0.26(-0.49%)
Apr 05, 2021 53.08 53.08 52.40 52.79 38,468 +0.21(+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.