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 (%)
Jul 29, 2016 33.02 33.09 32.79 32.87 20,054 -0.18(-0.54%)
Jul 28, 2016 33.15 33.15 32.89 33.05 17,072 -0.06(-0.17%)
Jul 27, 2016 33.10 33.30 32.99 33.10 6,690 +0.09(+0.27%)
Jul 26, 2016 32.68 33.02 32.68 33.02 20,690 +0.22(+0.66%)
Jul 25, 2016 32.93 33.01 32.79 32.80 12,145 -0.25(-0.76%)
Jul 22, 2016 32.49 33.13 32.20 33.05 38,458 +0.46(+1.41%)
Jul 21, 2016 32.85 32.86 32.53 32.59 23,628 -0.28(-0.84%)
Jul 20, 2016 33.09 33.09 32.82 32.87 28,164 -0.26(-0.78%)
Jul 19, 2016 32.72 33.22 32.72 33.12 31,974 +0.10(+0.30%)
Jul 18, 2016 33.29 33.29 33.02 33.02 9,061 -0.20(-0.60%)
Jul 15, 2016 33.18 33.36 33.12 33.23 6,207 +0.04(+0.13%)
Jul 14, 2016 33.23 33.39 33.18 33.18 17,136 +0.32(+0.97%)
Jul 13, 2016 32.74 32.91 32.70 32.87 7,821 -0.05(-0.15%)
Jul 12, 2016 32.75 32.98 32.66 32.92 8,675 +0.68(+2.10%)
Jul 11, 2016 31.97 32.30 31.97 32.24 17,472 +0.49(+1.56%)
Jul 08, 2016 31.29 31.94 31.19 31.74 20,711 +0.55(+1.77%)
Jul 07, 2016 30.94 31.38 30.93 31.19 80,726 +0.43(+1.39%)
Jul 05, 2016 31.09 31.09 30.56 30.76 10,062 -0.60(-1.92%)
Jul 01, 2016 31.77 31.37 31.37 31.37 42,776 -0.44(-1.39%)
Jun 30, 2016 31.29 31.81 31.12 31.81 27,748 +0.73(+2.34%)
Jun 29, 2016 30.25 31.09 30.25 31.08 60,030 +0.78(+2.57%)
Jun 28, 2016 29.47 30.40 29.47 30.30 30,465 +0.67(+2.26%)
Jun 27, 2016 30.52 30.52 29.52 29.64 73,191 -1.22(-3.96%)
Jun 24, 2016 31.17 31.62 30.86 30.86 57,040 -2.04(-6.21%)
Jun 23, 2016 32.64 32.90 32.59 32.90 5,602 +1.02(+3.20%)
Jun 22, 2016 31.90 32.29 31.88 31.88 9,363 -0.11(-0.34%)
Jun 21, 2016 31.84 32.07 31.66 31.99 11,682 +0.12(+0.39%)
Jun 20, 2016 31.72 32.22 31.72 31.86 19,031 +0.43(+1.38%)
Jun 17, 2016 31.35 31.71 31.33 31.43 12,640 -0.11(-0.34%)
Jun 16, 2016 31.39 31.54 31.14 31.54 46,728 -0.20(-0.64%)
Jun 15, 2016 31.69 32.17 31.69 31.74 17,515 +0.07(+0.22%)
Jun 14, 2016 32.05 32.19 31.59 31.67 33,012 -0.49(-1.53%)
Jun 13, 2016 32.48 32.67 32.12 32.16 10,935 -0.47(-1.43%)
Jun 10, 2016 32.56 32.89 32.50 32.63 30,010 -0.38(-1.16%)
Jun 09, 2016 33.05 33.05 32.61 33.01 19,586 -0.27(-0.80%)
Jun 08, 2016 32.99 33.40 32.99 33.28 43,095 +0.10(+0.30%)
Jun 07, 2016 33.26 33.35 33.14 33.18 19,079 -0.09(-0.28%)
Jun 06, 2016 32.91 33.48 32.91 33.27 35,110 +0.34(+1.04%)
Jun 03, 2016 33.14 33.86 32.22 32.93 76,043 -0.48(-1.42%)
Jun 02, 2016 33.24 33.40 33.06 33.40 66,047 +0.07(+0.20%)
Jun 01, 2016 33.01 33.36 32.90 33.34 137,303 +0.13(+0.38%)
May 31, 2016 33.30 33.34 32.26 33.21 220,698 -0.01(-0.03%)
May 27, 2016 32.89 33.22 33.22 33.22 12,475 +0.36(+1.09%)
May 26, 2016 33.30 33.30 32.82 32.86 22,423 -0.30(-0.90%)
May 25, 2016 33.04 33.34 33.04 33.16 27,819 +0.35(+1.07%)
May 24, 2016 32.47 32.89 32.47 32.81 34,732 +0.71(+2.21%)
May 23, 2016 32.01 32.24 32.01 32.10 25,265 -0.09(-0.28%)
May 20, 2016 31.90 32.28 31.90 32.19 22,797 +0.33(+1.05%)
May 19, 2016 32.11 32.22 31.57 31.86 8,993 -0.38(-1.19%)
May 18, 2016 31.05 32.24 31.05 32.24 22,817 +1.20(+3.87%)
May 17, 2016 31.44 31.70 30.98 31.04 14,433 -0.54(-1.72%)
May 16, 2016 31.17 31.80 31.17 31.59 17,199 +0.48(+1.53%)
May 13, 2016 31.44 31.64 31.01 31.11 14,516 -0.51(-1.61%)
May 12, 2016 31.74 31.74 31.33 31.62 21,224 -0.07(-0.21%)
May 11, 2016 31.79 31.99 31.69 31.69 17,149 -0.08(-0.24%)
May 10, 2016 31.51 31.94 31.51 31.76 17,215 +0.44(+1.42%)
May 09, 2016 31.44 31.52 31.17 31.32 32,201 -0.03(-0.08%)
May 06, 2016 31.12 31.37 31.12 31.34 14,717 +0.09(+0.29%)
May 05, 2016 31.62 31.62 31.19 31.25 52,787 -0.23(-0.74%)
May 04, 2016 31.66 31.79 31.14 31.49 23,040 -0.37(-1.15%)
May 03, 2016 32.19 32.19 31.60 31.85 67,588 -0.65(-2.00%)
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.