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

54.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.73 43.46 42.73 43.43 29,699 +0.57(+1.33%)
Nov 29, 2018 42.77 43.09 42.56 42.86 175,113 -0.22(-0.52%)
Nov 28, 2018 42.65 43.16 42.07 43.08 21,686 +0.58(+1.36%)
Nov 27, 2018 42.60 42.78 42.37 42.50 20,052 -0.29(-0.68%)
Nov 26, 2018 42.61 43.15 42.40 42.80 18,005 +0.54(+1.29%)
Nov 23, 2018 41.96 42.53 41.90 42.25 5,568 +0.08(+0.18%)
Nov 21, 2018 42.18 42.18 42.18 0 +0.16(+0.39%)
Nov 20, 2018 42.34 42.73 41.92 42.01 57,444 -0.68(-1.60%)
Nov 19, 2018 42.90 43.31 42.47 42.69 32,484 -0.16(-0.36%)
Nov 16, 2018 42.58 42.95 42.40 42.85 23,319 +0.08(+0.18%)
Nov 15, 2018 41.55 42.83 41.55 42.77 50,959 +0.85(+2.04%)
Nov 14, 2018 42.97 43.05 41.56 41.92 69,055 -0.78(-1.84%)
Nov 13, 2018 42.58 43.29 42.43 42.70 95,177 +0.20(+0.47%)
Nov 12, 2018 42.85 43.07 42.50 42.50 16,990 -0.35(-0.82%)
Nov 09, 2018 43.00 43.28 42.62 42.86 43,969 -0.41(-0.94%)
Nov 08, 2018 42.84 43.40 42.78 43.26 94,689 +0.27(+0.62%)
Nov 07, 2018 43.01 43.03 42.37 42.99 107,904 +0.14(+0.32%)
Nov 06, 2018 42.51 42.97 42.35 42.86 81,404 +0.34(+0.79%)
Nov 05, 2018 42.37 42.68 42.29 42.52 22,990 +0.04(+0.10%)
Nov 02, 2018 42.27 42.68 42.12 42.48 49,190 +0.28(+0.65%)
Nov 01, 2018 41.85 42.38 41.84 42.20 26,262 +0.40(+0.95%)
Oct 31, 2018 41.93 42.31 41.78 41.80 45,037 +0.11(+0.27%)
Oct 30, 2018 41.30 41.74 41.18 41.69 45,116 +0.42(+1.02%)
Oct 29, 2018 41.13 41.71 40.83 41.27 60,823 +0.73(+1.81%)
Oct 26, 2018 40.24 40.84 39.87 40.54 134,577 -0.14(-0.34%)
Oct 25, 2018 39.63 40.91 39.63 40.68 82,127 +1.25(+3.17%)
Oct 24, 2018 41.06 41.22 39.43 39.43 137,675 -1.79(-4.35%)
Oct 23, 2018 40.62 41.50 40.62 41.22 102,494 -0.12(-0.29%)
Oct 22, 2018 42.56 42.56 41.16 41.34 76,047 -1.02(-2.40%)
Oct 19, 2018 42.87 43.08 42.32 42.36 92,348 -0.76(-1.76%)
Oct 18, 2018 44.11 44.11 43.12 43.12 113,089 -0.86(-1.96%)
Oct 17, 2018 43.76 44.23 43.15 43.98 139,855 +0.11(+0.26%)
Oct 16, 2018 43.67 43.94 43.11 43.86 383,480 +0.28(+0.63%)
Oct 15, 2018 43.10 43.81 43.10 43.59 56,954 +0.34(+0.80%)
Oct 12, 2018 44.92 44.92 42.36 43.24 279,712 -1.06(-2.39%)
Oct 11, 2018 45.36 45.65 44.29 44.30 63,884 -1.36(-2.98%)
Oct 10, 2018 46.11 46.56 45.65 45.67 149,475 -0.62(-1.34%)
Oct 09, 2018 46.31 46.43 46.11 46.29 31,037 -0.03(-0.07%)
Oct 08, 2018 45.68 46.38 45.68 46.32 34,313 +0.40(+0.86%)
Oct 05, 2018 46.45 46.45 45.73 45.92 36,776 -0.35(-0.75%)
Oct 04, 2018 46.36 46.82 46.05 46.27 34,091 -0.04(-0.09%)
Oct 03, 2018 45.42 46.38 45.30 46.31 38,243 +1.16(+2.58%)
Oct 02, 2018 45.23 45.56 44.99 45.15 58,493 -0.28(-0.63%)
Oct 01, 2018 46.33 46.33 45.32 45.43 208,376 -0.54(-1.18%)
Sep 28, 2018 45.86 46.12 45.80 45.98 37,124 -0.01(-0.02%)
Sep 27, 2018 46.22 46.46 45.96 45.99 64,337 -0.39(-0.84%)
Sep 26, 2018 47.05 47.20 46.29 46.37 38,841 -0.83(-1.75%)
Sep 25, 2018 47.39 47.39 47.17 47.20 28,254 -0.07(-0.15%)
Sep 24, 2018 47.92 47.92 47.12 47.27 24,588 -0.74(-1.54%)
Sep 21, 2018 48.33 48.42 47.95 48.01 31,324 -0.29(-0.61%)
Sep 20, 2018 47.99 48.53 47.89 48.30 84,099 +0.60(+1.26%)
Sep 19, 2018 47.42 47.92 47.40 47.70 29,748 +0.34(+0.71%)
Sep 18, 2018 47.55 47.55 47.33 47.36 65,185 -0.17(-0.36%)
Sep 17, 2018 47.91 47.91 47.38 47.54 19,007 -0.34(-0.72%)
Sep 14, 2018 47.65 48.07 47.42 47.88 31,440 +0.46(+0.96%)
Sep 13, 2018 47.85 47.97 47.38 47.42 31,141 -0.36(-0.76%)
Sep 12, 2018 48.41 48.41 47.70 47.79 48,717 -0.72(-1.49%)
Sep 11, 2018 48.60 48.73 48.38 48.51 24,446 +0.00(+0.00%)
Sep 10, 2018 48.68 48.87 48.47 48.51 187,634 -0.12(-0.25%)
Sep 07, 2018 48.50 48.70 48.30 48.63 23,501 +0.09(+0.18%)
Sep 06, 2018 48.87 48.87 48.54 48.55 25,344 -0.20(-0.41%)
Sep 05, 2018 48.67 48.89 48.62 48.74 137,303 +0.04(+0.09%)
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.