Qtec First Trust ETF (NQ: QABA )

59.33 USD -0.04 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 58.27 59.33 58.27 59.33 34,851 -0.04(-0.07%)
May 06, 2021 58.88 59.37 58.26 59.37 14,222 +0.62(+1.06%)
May 05, 2021 58.66 59.02 58.18 58.75 82,523 -0.01(-0.02%)
May 04, 2021 57.70 58.86 57.69 58.76 16,530 +0.43(+0.74%)
May 03, 2021 58.05 58.58 57.56 58.33 4,735 +0.78(+1.35%)
Apr 30, 2021 57.69 58.47 57.53 57.55 3,600 -0.61(-1.05%)
Apr 29, 2021 58.49 58.78 58.02 58.16 13,017 +0.36(+0.63%)
Apr 28, 2021 58.14 58.25 57.67 57.80 7,299 -0.11(-0.18%)
Apr 27, 2021 57.58 57.96 57.47 57.91 4,897 +0.08(+0.13%)
Apr 26, 2021 58.07 58.90 57.78 57.83 17,799 -0.15(-0.26%)
Apr 23, 2021 55.61 58.23 55.43 57.98 22,100 +2.15(+3.85%)
Apr 22, 2021 56.39 56.51 55.83 55.83 17,959 -0.65(-1.15%)
Apr 21, 2021 55.01 56.51 55.01 56.48 26,985 +1.04(+1.88%)
Apr 20, 2021 57.07 57.07 55.11 55.44 4,879 -1.83(-3.20%)
Apr 19, 2021 57.80 57.89 56.80 57.27 23,405 -0.32(-0.56%)
Apr 16, 2021 57.48 57.76 57.13 57.59 9,300 +0.61(+1.06%)
Apr 15, 2021 57.14 57.14 55.90 56.99 13,325 -0.06(-0.11%)
Apr 14, 2021 56.20 57.49 56.20 57.05 22,024 +0.70(+1.25%)
Apr 13, 2021 56.72 56.72 56.26 56.35 13,601 -1.28(-2.22%)
Apr 12, 2021 57.44 57.84 57.32 57.62 16,618 +0.38(+0.66%)
Apr 09, 2021 56.96 57.24 56.78 57.24 9,500 +0.52(+0.92%)
Apr 08, 2021 56.40 56.80 55.65 56.72 8,479 +0.22(+0.39%)
Apr 07, 2021 57.29 57.30 56.35 56.50 71,530 -0.56(-0.98%)
Apr 06, 2021 57.25 57.60 56.79 57.06 10,609 -0.28(-0.49%)
Apr 05, 2021 57.66 57.66 56.92 57.34 35,415 +0.23(+0.40%)
Apr 01, 2021 56.32 57.11 56.29 57.11 24,100 +0.34(+0.60%)
Mar 31, 2021 57.34 57.34 56.76 56.77 13,827 -0.55(-0.96%)
Mar 30, 2021 56.86 57.69 56.86 57.32 18,813 +0.83(+1.48%)
Mar 29, 2021 57.21 58.05 56.37 56.49 42,979 -1.66(-2.86%)
Mar 26, 2021 57.55 58.29 57.50 58.15 14,800 +1.26(+2.21%)
Mar 25, 2021 55.41 56.89 54.82 56.89 31,190 +1.17(+2.11%)
Mar 24, 2021 57.01 57.47 55.72 55.72 25,827 +0.06(+0.11%)
Mar 23, 2021 57.27 57.27 55.50 55.66 49,078 -2.03(-3.52%)
Mar 22, 2021 58.56 58.62 57.21 57.69 49,090 -1.86(-3.12%)
Mar 19, 2021 59.18 59.78 58.72 59.55 14,100 -0.04(-0.06%)
Mar 18, 2021 60.08 61.63 59.28 59.59 35,817 +0.28(+0.48%)
Mar 17, 2021 59.30 60.12 59.01 59.30 25,952 +0.00(+0.00%)
Mar 16, 2021 59.23 59.36 58.39 59.30 34,684 -0.53(-0.89%)
Mar 15, 2021 61.25 61.25 59.27 59.83 29,296 -1.04(-1.71%)
Mar 12, 2021 60.43 61.06 59.89 60.87 41,200 +1.21(+2.03%)
Mar 11, 2021 59.07 59.84 58.93 59.66 45,812 +0.36(+0.61%)
Mar 10, 2021 58.47 59.39 57.85 59.30 46,920 +1.12(+1.92%)
Mar 09, 2021 58.72 58.77 57.09 58.18 71,940 -0.71(-1.21%)
Mar 08, 2021 57.62 59.32 57.37 58.89 133,032 +1.90(+3.34%)
Mar 05, 2021 56.43 57.19 55.60 56.99 42,500 +1.78(+3.22%)
Mar 04, 2021 56.37 56.68 54.79 55.21 100,581 -0.47(-0.85%)
Mar 03, 2021 54.74 56.75 54.74 55.69 37,192 +1.28(+2.35%)
Mar 02, 2021 54.52 54.89 54.13 54.41 26,356 -0.49(-0.89%)
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.