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

54.06 +0.40 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.26 54.35 54.05 54.06 3,377 +0.05(+0.09%)
Oct 28, 2021 53.39 54.01 53.39 54.01 6,849 +0.62(+1.15%)
Oct 27, 2021 54.12 54.12 53.31 53.39 36,513 -1.40(-2.55%)
Oct 26, 2021 54.98 54.79 54.79 6,755 -0.30(-0.55%)
Oct 25, 2021 55.22 55.09 3,389 +0.14(+0.26%)
Oct 22, 2021 54.57 54.95 54.57 54.95 7,925 +0.48(+0.88%)
Oct 21, 2021 54.48 54.65 54.28 54.47 3,453 -0.25(-0.46%)
Oct 20, 2021 53.81 54.77 53.81 54.72 40,673 +1.12(+2.09%)
Oct 19, 2021 53.64 53.64 53.32 53.60 11,153 -0.05(-0.10%)
Oct 18, 2021 53.72 54.10 53.57 53.65 4,311 -0.12(-0.22%)
Oct 15, 2021 54.39 54.39 53.77 53.77 7,339 +0.00(+0.00%)
Oct 14, 2021 53.57 53.77 53.43 53.77 7,258 +0.66(+1.25%)
Oct 13, 2021 53.06 53.18 52.44 53.11 14,496 -0.11(-0.20%)
Oct 12, 2021 53.00 53.38 52.82 53.22 12,756 -0.20(-0.38%)
Oct 11, 2021 54.08 54.31 53.42 53.42 13,458 -0.67(-1.24%)
Oct 08, 2021 53.66 54.26 53.66 54.09 8,482 +0.13(+0.24%)
Oct 07, 2021 53.72 53.99 53.48 53.96 11,702 +0.85(+1.59%)
Oct 06, 2021 52.73 53.14 52.34 53.12 32,466 -0.40(-0.74%)
Oct 05, 2021 53.47 53.84 53.28 53.51 9,580 +0.19(+0.36%)
Oct 04, 2021 53.06 53.61 53.06 53.32 11,381 +0.01(+0.02%)
Oct 01, 2021 52.34 53.66 52.08 53.31 58,946 +1.09(+2.08%)
Sep 30, 2021 53.03 53.09 52.22 52.22 133,180 -0.55(-1.05%)
Sep 29, 2021 51.97 52.82 51.69 52.77 8,569 +0.71(+1.36%)
Sep 28, 2021 52.60 52.94 52.05 52.07 10,751 -0.59(-1.11%)
Sep 27, 2021 51.07 53.01 51.07 52.65 38,093 +1.79(+3.53%)
Sep 24, 2021 50.11 51.04 50.11 50.86 9,033 +0.54(+1.06%)
Sep 23, 2021 49.07 50.67 48.87 50.32 23,623 +1.48(+3.03%)
Sep 22, 2021 48.86 49.24 48.58 48.84 95,621 +0.42(+0.88%)
Sep 21, 2021 48.38 48.52 48.01 48.42 16,306 +0.27(+0.56%)
Sep 20, 2021 48.31 48.39 47.54 48.15 34,879 -0.56(-1.16%)
Sep 17, 2021 48.75 49.19 48.69 48.71 15,859 -0.28(-0.57%)
Sep 16, 2021 49.37 49.37 48.65 48.99 21,020 -0.07(-0.15%)
Sep 15, 2021 48.93 49.21 48.75 49.06 11,124 +0.57(+1.17%)
Sep 14, 2021 49.35 49.35 48.47 48.49 11,685 -0.80(-1.63%)
Sep 13, 2021 49.77 49.77 49.20 49.30 10,822 +0.27(+0.56%)
Sep 10, 2021 49.40 49.54 49.02 49.02 2,103 -0.69(-1.38%)
Sep 09, 2021 49.81 50.16 49.67 49.71 3,400 +0.02(+0.04%)
Sep 08, 2021 50.11 50.14 49.51 49.69 3,762 -0.59(-1.18%)
Sep 07, 2021 51.01 51.01 50.28 50.28 7,720 -0.29(-0.57%)
Sep 03, 2021 50.59 50.66 50.42 50.57 8,299 -0.16(-0.31%)
Sep 02, 2021 50.71 50.89 50.71 50.73 4,456 -0.15(-0.30%)
Sep 01, 2021 50.48 51.12 50.48 50.88 8,286 -0.21(-0.42%)
Aug 31, 2021 51.11 51.31 50.73 51.10 4,046 +0.34(+0.67%)
Aug 30, 2021 51.68 51.69 50.73 50.75 16,719 -1.01(-1.95%)
Aug 27, 2021 50.95 51.81 50.85 51.76 8,494 +1.31(+2.60%)
Aug 26, 2021 51.01 51.01 50.45 50.45 73,879 -0.83(-1.62%)
Aug 25, 2021 50.78 51.65 50.78 51.28 34,853 +0.27(+0.52%)
Aug 24, 2021 50.70 51.06 50.70 51.01 10,381 +0.18(+0.35%)
Aug 23, 2021 50.49 51.03 50.44 50.84 46,312 +0.30(+0.58%)
Aug 20, 2021 49.66 50.54 49.66 50.54 29,036 +0.91(+1.84%)
Aug 19, 2021 49.91 50.04 49.26 49.63 34,847 -0.79(-1.57%)
Aug 18, 2021 50.26 50.93 50.26 50.42 8,276 -0.23(-0.46%)
Aug 17, 2021 50.70 50.74 50.16 50.65 5,413 -0.52(-1.01%)
Aug 16, 2021 50.99 51.32 50.99 51.17 4,672 -0.14(-0.28%)
Aug 13, 2021 51.35 51.49 51.24 51.31 10,442 -0.47(-0.91%)
Aug 12, 2021 52.08 52.08 51.72 51.78 7,298 -0.34(-0.64%)
Aug 11, 2021 51.28 52.12 51.27 52.12 65,344 +0.68(+1.32%)
Aug 10, 2021 50.64 51.50 50.55 51.44 12,397 +0.66(+1.29%)
Aug 09, 2021 50.87 51.38 50.77 50.78 20,074 -0.46(-0.90%)
Aug 06, 2021 50.70 51.52 50.70 51.24 9,763 +1.57(+3.16%)
Aug 05, 2021 49.10 49.67 49.05 49.67 15,897 +0.76(+1.55%)
Aug 04, 2021 48.75 49.37 48.75 48.91 5,790 -0.40(-0.81%)
Aug 03, 2021 49.15 49.48 48.29 49.31 22,884 +0.54(+1.10%)
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.