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

46.53 +0.36 (+0.78%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.22 17.47 17.20 17.47 3,791 -0.06(-0.37%)
Nov 27, 2009 17.55 17.55 17.53 17.53 852 -0.14(-0.78%)
Nov 25, 2009 17.74 17.74 17.66 17.67 2,002 -0.08(-0.46%)
Nov 24, 2009 17.61 17.76 17.61 17.75 4,509 +0.02(+0.09%)
Nov 23, 2009 17.79 17.79 17.74 17.74 676 +0.36(+2.04%)
Nov 20, 2009 17.38 17.38 17.37 17.38 3,205 -0.01(-0.04%)
Nov 19, 2009 17.39 17.39 17.39 17.39 493 -0.30(-1.70%)
Nov 18, 2009 17.68 17.69 17.67 17.69 511 +0.17(+0.97%)
Nov 16, 2009 17.34 17.52 17.52 17.52 863 +0.47(+2.76%)
Nov 13, 2009 17.05 17.05 17.05 17.05 247 -0.21(-1.22%)
Nov 12, 2009 17.26 17.26 17.26 17.26 580 +0.10(+0.57%)
Nov 11, 2009 17.07 17.41 17.07 17.16 3,468 +0.16(+0.96%)
Nov 10, 2009 17.14 17.14 17.00 17.00 1,171 -0.26(-1.48%)
Nov 09, 2009 17.13 17.25 17.11 17.25 1,689 +0.35(+2.06%)
Nov 06, 2009 16.93 16.93 16.91 16.91 616 +0.04(+0.22%)
Nov 05, 2009 16.73 16.87 16.67 16.87 1,114 +0.15(+0.91%)
Nov 04, 2009 16.97 16.97 16.72 16.72 1,892 -0.03(-0.18%)
Nov 03, 2009 16.75 16.75 16.74 16.75 1,450 +0.02(+0.14%)
Nov 02, 2009 16.91 16.91 16.67 16.72 3,927 -0.28(-1.66%)
Oct 30, 2009 17.42 17.42 16.98 17.01 2,700 -0.66(-3.72%)
Oct 29, 2009 17.44 17.66 17.44 17.66 4,500 +0.29(+1.68%)
Oct 28, 2009 17.50 17.50 17.37 17.37 2,774 -0.30(-1.70%)
Oct 27, 2009 17.46 17.78 17.46 17.67 3,040 +0.09(+0.51%)
Oct 26, 2009 17.49 17.58 17.49 17.58 4,261 -0.15(-0.82%)
Oct 23, 2009 17.68 17.85 17.68 17.73 3,177 -0.32(-1.75%)
Oct 22, 2009 17.40 18.05 17.40 18.05 1,791 +0.50(+2.87%)
Oct 21, 2009 17.97 18.00 17.54 17.54 1,778 -0.34(-1.90%)
Oct 20, 2009 17.88 18.02 17.79 17.88 2,697 -0.13(-0.72%)
Oct 19, 2009 18.11 18.11 18.01 18.01 425 -0.16(-0.89%)
Oct 16, 2009 18.18 18.18 18.18 18.18 616 -0.17(-0.93%)
Oct 15, 2009 18.30 18.35 18.24 18.35 2,572 +0.08(+0.44%)
Oct 14, 2009 18.08 18.30 18.08 18.26 3,255 +0.27(+1.49%)
Oct 13, 2009 17.90 18.05 17.84 18.00 3,551 -0.15(-0.83%)
Oct 12, 2009 18.18 18.18 18.15 18.15 1,655 +0.07(+0.39%)
Oct 09, 2009 18.01 18.12 18.01 18.08 912 +0.08(+0.45%)
Oct 08, 2009 17.84 18.00 17.84 18.00 1,927 +0.21(+1.19%)
Oct 07, 2009 17.69 17.79 17.60 17.79 658 +0.04(+0.23%)
Oct 06, 2009 17.87 17.98 17.75 17.75 4,775 +0.08(+0.46%)
Oct 05, 2009 17.58 17.67 17.54 17.66 1,669 +0.08(+0.46%)
Oct 02, 2009 17.34 17.58 17.03 17.58 3,176 -0.07(-0.41%)
Oct 01, 2009 18.11 18.11 17.65 17.66 13,204 -0.31(-1.72%)
Sep 30, 2009 17.84 17.96 17.83 17.96 1,417 -0.28(-1.56%)
Sep 29, 2009 18.13 18.25 18.13 18.25 940 +0.12(+0.67%)
Sep 28, 2009 17.83 18.13 17.83 18.13 1,393 +0.49(+2.76%)
Sep 25, 2009 17.72 17.72 17.64 17.64 1,800 -0.28(-1.58%)
Sep 24, 2009 18.28 18.28 17.76 17.92 3,812 -0.32(-1.78%)
Sep 23, 2009 18.52 18.52 18.25 18.25 2,951 -0.02(-0.09%)
Sep 22, 2009 18.29 18.29 18.22 18.26 1,861 +0.10(+0.54%)
Sep 21, 2009 18.36 18.36 18.11 18.17 1,743 -0.16(-0.88%)
Sep 18, 2009 18.33 18.33 18.33 18.33 125 +0.03(+0.18%)
Sep 17, 2009 18.53 18.63 18.23 18.30 4,753 -0.21(-1.14%)
Sep 16, 2009 17.84 18.51 17.84 18.51 5,932 +0.97(+5.50%)
Sep 15, 2009 17.64 17.64 17.33 17.54 1,838 +0.03(+0.19%)
Sep 14, 2009 17.57 17.57 17.25 17.51 8,460 +0.02(+0.09%)
Sep 11, 2009 17.89 17.89 17.48 17.49 8,437 +0.03(+0.19%)
Sep 10, 2009 17.40 17.50 17.38 17.46 7,078 -0.02(-0.09%)
Sep 09, 2009 17.19 17.48 17.19 17.48 9,758 +0.30(+1.75%)
Sep 08, 2009 17.49 17.49 17.10 17.18 10,327 +0.11(+0.67%)
Sep 04, 2009 17.27 17.27 16.92 17.06 94,921 +0.19(+1.13%)
Sep 03, 2009 16.79 16.87 16.78 16.87 2,281 +0.15(+0.90%)
Sep 02, 2009 16.71 16.96 16.71 16.72 7,613 -0.20(-1.19%)
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.