Qtec First Trust ETF (NQ: QABA )

43.05 USD -0.65 (-1.50%)
Official Closing Price Updated: 1:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 43.42 43.42 42.57 43.05 8,600 -0.65(-1.50%)
Nov 25, 2020 44.02 44.02 43.31 43.70 12,500 -0.71(-1.61%)
Nov 24, 2020 43.51 44.62 43.27 44.41 26,056 +1.92(+4.53%)
Nov 23, 2020 42.30 42.85 42.30 42.49 63,165 +0.53(+1.26%)
Nov 20, 2020 41.80 41.96 41.44 41.96 18,100 -0.21(-0.49%)
Nov 19, 2020 41.72 42.24 41.50 42.17 26,690 -0.05(-0.13%)
Nov 18, 2020 43.22 43.46 42.22 42.22 36,678 -0.81(-1.89%)
Nov 17, 2020 42.22 43.14 42.18 43.03 18,663 -0.10(-0.24%)
Nov 16, 2020 42.87 43.25 42.63 43.14 17,826 +1.72(+4.15%)
Nov 13, 2020 40.56 41.64 40.56 41.42 64,500 +1.09(+2.70%)
Nov 12, 2020 40.67 40.67 39.87 40.33 83,677 -0.80(-1.95%)
Nov 11, 2020 42.26 42.48 40.78 41.13 177,726 -1.08(-2.56%)
Nov 10, 2020 41.31 42.51 41.31 42.21 18,954 +1.11(+2.69%)
Nov 09, 2020 41.02 42.07 38.89 41.11 42,195 +4.69(+12.86%)
Nov 06, 2020 37.33 37.45 36.38 36.42 17,100 -0.69(-1.86%)
Nov 05, 2020 35.92 37.22 35.92 37.11 9,145 +1.33(+3.72%)
Nov 04, 2020 37.19 37.19 35.78 35.78 19,957 -2.50(-6.53%)
Nov 03, 2020 38.15 38.39 37.94 38.28 29,147 +1.07(+2.87%)
Nov 02, 2020 36.76 37.29 36.69 37.21 47,542 +0.82(+2.25%)
Oct 30, 2020 35.87 36.47 35.87 36.39 10,000 +0.20(+0.55%)
Oct 29, 2020 35.34 36.19 34.85 36.19 30,910 +0.70(+1.97%)
Oct 28, 2020 35.15 35.92 35.15 35.49 22,075 -0.58(-1.60%)
Oct 27, 2020 37.00 37.20 36.07 36.07 70,816 -1.16(-3.12%)
Oct 26, 2020 37.25 37.25 36.80 37.23 9,507 -0.41(-1.08%)
Oct 23, 2020 37.71 38.07 37.29 37.63 8,000 +0.36(+0.96%)
Oct 22, 2020 35.84 37.30 35.78 37.28 16,012 +1.34(+3.72%)
Oct 21, 2020 35.38 36.05 35.38 35.94 25,514 +0.44(+1.24%)
Oct 20, 2020 35.40 35.91 35.40 35.50 15,814 +0.71(+2.03%)
Oct 19, 2020 35.08 35.48 34.79 34.79 7,758 -0.23(-0.64%)
Oct 16, 2020 35.06 35.13 34.49 35.02 7,900 +0.11(+0.32%)
Oct 15, 2020 33.94 34.95 33.89 34.91 17,968 +0.75(+2.20%)
Oct 14, 2020 34.94 34.94 34.16 34.16 184,970 -0.62(-1.78%)
Oct 13, 2020 35.31 35.31 34.64 34.78 10,825 -0.98(-2.75%)
Oct 12, 2020 34.98 35.78 34.97 35.76 11,418 +0.50(+1.43%)
Oct 09, 2020 35.62 35.80 35.25 35.26 4,600 -0.30(-0.86%)
Oct 08, 2020 35.26 35.63 35.24 35.56 3,394 +0.46(+1.32%)
Oct 07, 2020 34.74 35.16 34.66 35.10 68,179 +0.79(+2.30%)
Oct 06, 2020 34.48 35.37 34.25 34.31 27,229 +0.17(+0.50%)
Oct 05, 2020 33.74 34.14 33.38 34.14 17,928 +1.14(+3.45%)
Oct 02, 2020 31.74 33.07 31.40 33.00 13,600 +1.01(+3.16%)
Oct 01, 2020 31.70 31.99 31.54 31.99 13,383 +0.25(+0.79%)
Sep 30, 2020 31.78 32.18 31.62 31.74 29,214 +0.14(+0.44%)
Sep 29, 2020 31.60 31.63 31.07 31.60 4,848 -0.28(-0.88%)
Sep 28, 2020 31.28 32.10 31.28 31.88 36,885 +1.03(+3.35%)
Sep 25, 2020 30.55 30.96 30.51 30.85 10,000 +0.29(+0.97%)
Sep 24, 2020 30.41 31.18 30.11 30.55 24,878 -0.10(-0.33%)
Sep 23, 2020 31.36 31.81 30.65 30.65 8,970 -0.51(-1.62%)
Sep 22, 2020 31.76 32.03 31.06 31.16 22,839 -0.48(-1.53%)
Sep 21, 2020 32.76 33.12 31.40 31.64 27,771 -1.74(-5.22%)
Sep 18, 2020 33.66 33.78 33.18 33.39 5,100 -0.27(-0.81%)
Sep 17, 2020 33.39 33.77 33.39 33.66 18,446 -0.16(-0.47%)
Sep 16, 2020 33.80 34.26 33.44 33.82 10,681 +0.21(+0.62%)
Sep 15, 2020 34.21 34.21 33.61 33.61 11,042 -0.54(-1.58%)
Sep 14, 2020 34.19 34.36 34.08 34.15 11,323 +0.62(+1.86%)
Sep 11, 2020 33.56 33.73 33.40 33.53 9,600 -0.09(-0.26%)
Sep 10, 2020 34.45 34.53 33.61 33.61 13,722 -0.40(-1.17%)
Sep 09, 2020 34.61 34.70 33.87 34.01 11,026 -0.40(-1.18%)
Sep 08, 2020 35.34 35.34 34.16 34.42 35,936 -1.40(-3.91%)
Sep 04, 2020 35.91 36.06 35.35 35.82 9,300 +0.70(+1.98%)
Sep 03, 2020 35.20 35.92 35.12 35.12 16,466 +0.01(+0.03%)
Sep 02, 2020 35.00 35.20 34.84 35.11 22,508 +0.23(+0.65%)
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.