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 (%)
Aug 31, 2022 50.52 50.52 49.87 49.89 5,189 -0.30(-0.60%)
Aug 30, 2022 50.60 50.60 49.98 50.19 6,910 -0.09(-0.17%)
Aug 29, 2022 50.97 51.08 50.26 50.27 8,002 -0.74(-1.46%)
Aug 26, 2022 52.19 52.19 51.02 51.02 5,408 -0.95(-1.83%)
Aug 25, 2022 51.65 52.03 51.65 51.97 7,388 +0.60(+1.18%)
Aug 24, 2022 51.62 51.62 51.17 51.37 4,065 -0.27(-0.53%)
Aug 23, 2022 52.31 52.31 51.59 51.64 3,192 -0.49(-0.94%)
Aug 22, 2022 52.46 52.48 51.99 52.13 4,776 -1.16(-2.17%)
Aug 19, 2022 53.43 53.43 53.10 53.29 2,115 -0.61(-1.12%)
Aug 18, 2022 53.71 53.91 53.59 53.90 12,242 +0.09(+0.18%)
Aug 17, 2022 53.88 53.90 53.55 53.80 5,912 -0.46(-0.85%)
Aug 16, 2022 53.56 54.31 53.56 54.26 3,211 +0.54(+1.00%)
Aug 15, 2022 52.91 53.74 52.91 53.73 5,592 +0.43(+0.81%)
Aug 12, 2022 52.74 53.30 52.74 53.29 5,713 +0.76(+1.45%)
Aug 11, 2022 52.39 52.58 52.28 52.53 6,617 +0.54(+1.03%)
Aug 10, 2022 52.04 52.25 51.96 51.99 9,007 +0.69(+1.34%)
Aug 09, 2022 50.97 51.30 50.97 51.30 3,023 +0.26(+0.52%)
Aug 08, 2022 51.27 51.29 50.92 51.04 3,009 -0.09(-0.18%)
Aug 05, 2022 50.91 51.13 50.91 51.13 1,822 +0.50(+0.98%)
Aug 04, 2022 50.68 50.79 50.62 50.64 4,926 -0.38(-0.75%)
Aug 03, 2022 50.51 51.16 50.51 51.02 3,124 +0.41(+0.80%)
Aug 02, 2022 50.89 51.02 50.61 50.61 11,691 -0.63(-1.23%)
Aug 01, 2022 50.92 51.33 50.81 51.24 3,671 +0.16(+0.31%)
Jul 29, 2022 50.30 51.23 50.30 51.08 9,178 +0.61(+1.21%)
Jul 28, 2022 50.38 50.50 50.01 50.47 6,947 -0.02(-0.04%)
Jul 27, 2022 49.62 50.72 49.62 50.49 14,031 +0.73(+1.46%)
Jul 26, 2022 49.16 49.95 49.16 49.76 16,725 +0.15(+0.30%)
Jul 25, 2022 49.33 49.69 49.33 49.61 16,438 +0.78(+1.60%)
Jul 22, 2022 48.91 49.24 48.58 48.83 7,247 -0.18(-0.37%)
Jul 21, 2022 48.71 49.01 48.42 49.01 6,777 -0.02(-0.04%)
Jul 20, 2022 48.26 49.08 48.26 49.03 22,851 +0.49(+1.01%)
Jul 19, 2022 48.11 48.69 48.11 48.54 6,049 +1.41(+2.98%)
Jul 18, 2022 47.85 47.90 47.06 47.13 11,488 +0.07(+0.14%)
Jul 15, 2022 46.32 47.24 46.21 47.06 26,612 +1.37(+2.99%)
Jul 14, 2022 45.66 45.72 45.18 45.70 15,809 -0.72(-1.54%)
Jul 13, 2022 47.17 47.17 46.36 46.42 1,434 -0.75(-1.58%)
Jul 12, 2022 47.36 47.68 47.08 47.16 6,962 -0.03(-0.06%)
Jul 11, 2022 47.02 47.42 47.02 47.19 17,038 -0.44(-0.92%)
Jul 08, 2022 47.63 47.63 47.36 47.63 15,488 -0.04(-0.07%)
Jul 07, 2022 48.07 48.07 47.62 47.66 52,810 +0.15(+0.32%)
Jul 06, 2022 47.65 47.80 47.18 47.51 14,716 -0.24(-0.49%)
Jul 05, 2022 46.80 47.75 46.47 47.75 14,725 +0.04(+0.08%)
Jul 01, 2022 47.16 47.71 46.79 47.71 6,335 +0.81(+1.73%)
Jun 30, 2022 46.46 47.25 46.18 46.90 7,179 -0.14(-0.30%)
Jun 29, 2022 47.19 47.19 47.04 47.04 5,048 -0.42(-0.88%)
Jun 28, 2022 47.88 48.38 47.44 47.45 7,007 -0.24(-0.51%)
Jun 27, 2022 47.76 47.96 47.52 47.70 24,130 +0.16(+0.33%)
Jun 24, 2022 46.64 47.62 46.64 47.54 6,052 +1.07(+2.31%)
Jun 23, 2022 46.85 47.12 46.22 46.47 22,657 -0.68(-1.44%)
Jun 22, 2022 46.58 47.26 46.58 47.15 9,930 +0.05(+0.10%)
Jun 21, 2022 46.98 47.30 46.70 47.10 14,152 +0.74(+1.59%)
Jun 17, 2022 45.88 46.73 45.85 46.37 7,467 +0.73(+1.60%)
Jun 16, 2022 46.37 46.52 45.53 45.64 28,900 -1.38(-2.94%)
Jun 15, 2022 47.07 47.29 46.98 47.02 18,731 +0.36(+0.77%)
Jun 14, 2022 46.74 46.91 46.37 46.66 18,666 +0.26(+0.57%)
Jun 13, 2022 46.36 47.23 46.31 46.40 21,669 -0.83(-1.77%)
Jun 10, 2022 47.62 47.81 47.06 47.23 4,877 -1.22(-2.52%)
Jun 09, 2022 49.44 49.45 48.45 48.45 10,031 -1.29(-2.60%)
Jun 08, 2022 49.98 50.17 49.58 49.74 6,377 -0.82(-1.63%)
Jun 07, 2022 49.88 50.57 49.88 50.57 30,701 +0.21(+0.42%)
Jun 06, 2022 50.61 50.65 50.34 50.35 1,981 +0.20(+0.39%)
Jun 03, 2022 50.26 50.34 50.04 50.16 5,586 -0.49(-0.96%)
Jun 02, 2022 49.72 50.64 49.52 50.64 4,051 +0.79(+1.57%)
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.