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

43.68 -0.49 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 43.90 44.23 43.68 43.68 8,515 -0.49(-1.10%)
Mar 15, 2024 43.78 44.38 43.78 44.17 7,757 +0.44(+1.00%)
Mar 14, 2024 44.63 44.63 43.56 43.73 8,874 -1.17(-2.61%)
Mar 13, 2024 45.10 45.61 44.86 44.90 15,551 -0.21(-0.46%)
Mar 12, 2024 45.68 45.71 45.10 45.11 13,055 -0.75(-1.64%)
Mar 11, 2024 45.91 46.03 45.83 45.86 16,166 -0.12(-0.25%)
Mar 08, 2024 46.45 46.46 45.98 45.98 2,614 +0.02(+0.04%)
Mar 07, 2024 46.30 46.72 45.91 45.96 131,114 -0.15(-0.33%)
Mar 06, 2024 46.18 46.67 45.17 46.11 328,632 -0.06(-0.14%)
Mar 05, 2024 44.64 46.32 44.64 46.17 10,673 +1.42(+3.18%)
Mar 04, 2024 44.91 45.61 44.73 44.75 8,070 -0.14(-0.31%)
Mar 01, 2024 44.98 44.98 44.17 44.89 14,352 -0.19(-0.42%)
Feb 29, 2024 45.23 45.81 44.96 45.08 88,376 +0.57(+1.28%)
Feb 28, 2024 44.66 44.88 44.51 44.51 6,611 -0.47(-1.04%)
Feb 27, 2024 44.90 45.25 44.81 44.98 8,736 +0.23(+0.51%)
Feb 26, 2024 45.12 45.30 44.50 44.75 5,950 -0.38(-0.84%)
Feb 23, 2024 44.91 45.71 44.91 45.13 16,488 +0.02(+0.03%)
Feb 22, 2024 45.41 45.43 44.84 45.11 21,360 -0.27(-0.60%)
Feb 21, 2024 45.39 45.52 45.18 45.39 13,294 -0.26(-0.58%)
Feb 20, 2024 45.58 46.16 45.58 45.65 20,596 -0.49(-1.06%)
Feb 16, 2024 46.22 46.48 46.10 46.14 27,799 -0.53(-1.14%)
Feb 15, 2024 46.20 46.86 45.75 46.67 35,973 +1.59(+3.53%)
Feb 14, 2024 44.69 45.08 44.24 45.08 142,408 +0.78(+1.76%)
Feb 13, 2024 45.34 45.34 43.83 44.30 33,397 -2.22(-4.77%)
Feb 12, 2024 45.48 47.00 45.48 46.52 13,180 +0.95(+2.09%)
Feb 09, 2024 44.97 45.67 44.34 45.57 32,451 +0.63(+1.40%)
Feb 08, 2024 44.57 44.94 44.49 44.94 10,561 +0.37(+0.83%)
Feb 07, 2024 44.93 44.99 43.91 44.57 13,383 -0.26(-0.58%)
Feb 06, 2024 45.15 45.27 44.63 44.83 6,257 -0.32(-0.71%)
Feb 05, 2024 44.91 45.34 44.78 45.15 7,235 -0.85(-1.85%)
Feb 02, 2024 45.14 46.31 45.14 46.00 15,686 -0.16(-0.35%)
Feb 01, 2024 46.79 46.79 44.91 46.16 8,747 -0.63(-1.35%)
Jan 31, 2024 48.28 48.75 46.79 46.79 14,711 -2.48(-5.04%)
Jan 30, 2024 49.48 49.48 49.13 49.27 6,576 -0.15(-0.29%)
Jan 29, 2024 48.79 49.55 48.79 49.42 16,645 +0.60(+1.23%)
Jan 26, 2024 48.68 49.10 48.59 48.82 7,934 +0.25(+0.51%)
Jan 25, 2024 49.07 49.07 48.03 48.57 46,119 -0.10(-0.21%)
Jan 24, 2024 48.95 49.18 48.58 48.67 26,890 +0.05(+0.10%)
Jan 23, 2024 49.17 49.21 48.47 48.62 24,979 -0.63(-1.28%)
Jan 22, 2024 48.44 49.25 48.44 49.25 23,510 +1.39(+2.90%)
Jan 19, 2024 46.80 47.89 46.71 47.86 66,813 +0.88(+1.87%)
Jan 18, 2024 46.80 47.04 46.57 46.98 15,041 +0.32(+0.70%)
Jan 17, 2024 46.64 46.90 46.27 46.66 24,586 -0.12(-0.27%)
Jan 16, 2024 46.92 47.26 46.68 46.78 31,706 -0.76(-1.60%)
Jan 12, 2024 48.09 48.09 47.25 47.54 4,316 -0.41(-0.86%)
Jan 11, 2024 47.98 47.98 47.24 47.95 42,742 -0.45(-0.92%)
Jan 10, 2024 48.07 48.49 48.07 48.40 21,363 +0.19(+0.39%)
Jan 09, 2024 48.30 48.44 47.95 48.21 28,258 -0.72(-1.47%)
Jan 08, 2024 48.19 48.93 48.19 48.93 25,805 +0.52(+1.07%)
Jan 05, 2024 48.40 49.04 48.40 48.41 48,978 -0.07(-0.14%)
Jan 04, 2024 48.49 48.77 48.35 48.48 16,813 +0.33(+0.69%)
Jan 03, 2024 49.11 49.22 48.15 48.15 13,078 -1.76(-3.53%)
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.