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

46.65 +0.48 (+1.03%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.73 47.73 46.49 46.61 131,386 -0.73(-1.54%)
Nov 29, 2017 46.44 47.46 45.94 47.34 119,992 +1.47(+3.20%)
Nov 28, 2017 44.48 45.93 44.45 45.87 40,876 +1.38(+3.11%)
Nov 27, 2017 44.23 44.76 44.14 44.48 32,116 +0.14(+0.31%)
Nov 24, 2017 45.02 45.02 44.28 44.35 20,882 -0.34(-0.77%)
Nov 22, 2017 44.99 45.09 44.66 44.69 23,945 -0.15(-0.34%)
Nov 21, 2017 44.66 44.86 44.39 44.85 31,837 +0.32(+0.71%)
Nov 20, 2017 44.31 44.53 44.06 44.53 17,607 +0.38(+0.86%)
Nov 17, 2017 43.56 44.22 43.51 44.15 24,430 +0.29(+0.67%)
Nov 16, 2017 43.92 44.19 43.78 43.86 48,033 +0.17(+0.39%)
Nov 15, 2017 43.23 43.95 43.23 43.69 30,532 +0.03(+0.06%)
Nov 14, 2017 43.20 43.71 43.20 43.66 33,803 +0.18(+0.42%)
Nov 13, 2017 42.70 43.56 42.63 43.48 52,956 +0.45(+1.04%)
Nov 10, 2017 42.93 43.30 42.93 43.03 23,975 +0.07(+0.16%)
Nov 09, 2017 43.05 43.43 42.49 42.96 43,982 -0.40(-0.93%)
Nov 08, 2017 43.50 43.50 43.05 43.37 43,453 -0.34(-0.77%)
Nov 07, 2017 44.89 44.91 43.67 43.70 104,039 -1.25(-2.79%)
Nov 06, 2017 44.85 45.15 44.85 44.96 31,185 -0.14(-0.30%)
Nov 03, 2017 45.24 45.24 44.98 45.09 26,538 -0.21(-0.47%)
Nov 02, 2017 44.79 45.39 44.60 45.31 58,365 +0.51(+1.13%)
Nov 01, 2017 45.46 45.52 44.54 44.80 71,542 -0.40(-0.89%)
Oct 31, 2017 44.96 45.52 44.96 45.21 29,461 +0.24(+0.53%)
Oct 30, 2017 45.96 45.96 44.83 44.97 39,026 -1.13(-2.44%)
Oct 27, 2017 45.91 46.17 45.62 46.09 79,386 +0.20(+0.43%)
Oct 26, 2017 45.58 45.96 45.51 45.89 30,488 +0.42(+0.93%)
Oct 25, 2017 45.68 45.68 45.12 45.47 46,363 -0.09(-0.19%)
Oct 24, 2017 45.57 45.75 45.25 45.56 23,938 +0.23(+0.51%)
Oct 23, 2017 45.85 45.85 45.26 45.33 25,207 -0.46(-1.01%)
Oct 20, 2017 45.97 46.02 45.74 45.79 40,265 +0.21(+0.47%)
Oct 19, 2017 44.97 45.67 44.97 45.58 14,833 +0.25(+0.55%)
Oct 18, 2017 45.16 45.49 45.16 45.33 27,735 +0.30(+0.67%)
Oct 17, 2017 45.59 45.59 44.95 45.03 19,972 -0.45(-0.98%)
Oct 16, 2017 45.21 45.73 45.21 45.47 27,536 +0.26(+0.57%)
Oct 13, 2017 45.19 45.58 44.95 45.21 16,470 -0.18(-0.40%)
Oct 12, 2017 45.90 45.97 45.37 45.40 15,630 -0.32(-0.70%)
Oct 11, 2017 45.95 45.95 45.58 45.71 25,732 -0.20(-0.43%)
Oct 10, 2017 45.60 45.95 45.52 45.91 83,824 +0.47(+1.04%)
Oct 09, 2017 45.68 45.68 45.39 45.44 24,015 -0.12(-0.26%)
Oct 06, 2017 45.57 45.70 45.33 45.56 19,552 +0.08(+0.18%)
Oct 05, 2017 45.09 45.62 45.09 45.48 16,972 +0.49(+1.08%)
Oct 04, 2017 45.52 45.54 44.95 44.99 61,620 -0.67(-1.47%)
Oct 03, 2017 45.76 45.76 45.18 45.66 61,119 +0.01(+0.02%)
Oct 02, 2017 45.33 45.65 45.06 45.65 65,269 +0.39(+0.85%)
Sep 29, 2017 45.20 45.68 45.11 45.27 27,877 +0.13(+0.29%)
Sep 28, 2017 44.94 45.17 44.53 45.14 52,608 +0.22(+0.50%)
Sep 27, 2017 44.15 45.03 43.50 44.91 43,533 +1.18(+2.69%)
Sep 26, 2017 43.42 43.85 43.40 43.74 44,798 +0.34(+0.77%)
Sep 25, 2017 43.35 43.60 43.02 43.40 94,775 +0.07(+0.16%)
Sep 22, 2017 43.09 43.37 43.09 43.33 60,828 +0.20(+0.46%)
Sep 21, 2017 43.10 43.32 43.01 43.14 32,152 +0.10(+0.23%)
Sep 20, 2017 42.45 43.26 42.20 43.03 55,098 +0.55(+1.29%)
Sep 19, 2017 42.23 42.61 42.23 42.49 45,267 +0.16(+0.38%)
Sep 18, 2017 41.96 42.44 41.96 42.32 115,674 +0.58(+1.39%)
Sep 15, 2017 41.49 41.78 41.35 41.74 79,735 +0.15(+0.35%)
Sep 14, 2017 41.93 42.02 41.55 41.60 68,747 -0.35(-0.84%)
Sep 13, 2017 41.76 42.03 41.54 41.95 184,807 +0.23(+0.55%)
Sep 12, 2017 40.99 41.79 40.99 41.72 63,884 +0.80(+1.95%)
Sep 11, 2017 40.32 41.09 40.32 40.92 65,541 +0.96(+2.40%)
Sep 08, 2017 39.29 40.13 39.26 39.96 46,250 +0.48(+1.21%)
Sep 07, 2017 40.45 40.45 39.41 39.48 203,266 -0.94(-2.33%)
Sep 06, 2017 40.58 40.78 40.33 40.42 100,359 +0.02(+0.04%)
Sep 05, 2017 41.33 41.33 40.32 40.41 30,693 -1.04(-2.52%)
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.