Skip to main content

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

54.67 -0.30 (-0.55%)
Streaming Delayed Price Updated: 9:46 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 55.27 56.30 54.75 54.97 56,857 -0.22(-0.40%)
Jul 30, 2024 55.07 55.24 54.66 55.19 17,007 +0.35(+0.64%)
Jul 29, 2024 56.15 56.15 54.69 54.84 157,512 -1.14(-2.04%)
Jul 26, 2024 55.89 56.08 55.38 55.98 55,743 +0.63(+1.14%)
Jul 25, 2024 54.02 55.96 54.02 55.35 30,232 +1.62(+3.02%)
Jul 24, 2024 54.97 55.23 53.73 53.73 7,250 -1.08(-1.97%)
Jul 23, 2024 53.24 55.01 53.24 54.81 12,526 +1.09(+2.03%)
Jul 22, 2024 52.47 53.87 52.27 53.72 9,085 +1.04(+1.97%)
Jul 19, 2024 52.48 53.48 52.48 52.68 7,179 +0.12(+0.23%)
Jul 18, 2024 53.22 54.02 52.28 52.56 6,188 -1.17(-2.18%)
Jul 17, 2024 53.57 53.87 53.30 53.73 18,096 +0.83(+1.57%)
Jul 16, 2024 50.86 52.91 50.75 52.90 28,422 +2.57(+5.11%)
Jul 15, 2024 49.22 50.52 49.22 50.33 3,654 +1.72(+3.54%)
Jul 12, 2024 48.92 49.28 48.61 48.61 11,948 +0.10(+0.21%)
Jul 11, 2024 47.25 48.69 47.25 48.51 18,058 +1.98(+4.26%)
Jul 10, 2024 45.59 46.58 45.59 46.53 15,384 +0.99(+2.17%)
Jul 09, 2024 44.91 45.56 44.87 45.54 11,987 +0.60(+1.34%)
Jul 08, 2024 45.15 45.40 44.88 44.94 14,552 +0.24(+0.54%)
Jul 05, 2024 45.30 45.30 44.66 44.70 6,534 -0.73(-1.62%)
Jul 03, 2024 45.89 45.89 45.31 45.43 17,378 -0.74(-1.61%)
Jul 02, 2024 45.96 46.19 45.78 46.18 30,363 +0.49(+1.06%)
Jul 01, 2024 45.93 46.05 45.50 45.69 992 -0.30(-0.65%)
Jun 28, 2024 45.11 46.05 45.11 45.99 25,609 +1.18(+2.64%)
Jun 27, 2024 44.13 44.81 44.13 44.81 12,395 +0.62(+1.41%)
Jun 26, 2024 43.55 44.23 43.55 44.19 6,196 +0.37(+0.85%)
Jun 25, 2024 44.04 44.04 43.75 43.81 8,405 -0.44(-1.00%)
Jun 24, 2024 44.14 44.50 44.14 44.25 2,705 +0.74(+1.70%)
Jun 21, 2024 43.33 43.62 43.33 43.52 4,481 -0.13(-0.29%)
Jun 20, 2024 43.58 43.77 43.46 43.64 12,303 -0.09(-0.20%)
Jun 18, 2024 43.42 44.05 43.42 43.73 4,500 +0.20(+0.46%)
Jun 17, 2024 42.70 43.56 42.68 43.53 5,810 +0.64(+1.50%)
Jun 14, 2024 43.02 43.08 42.68 42.89 3,199 -0.48(-1.10%)
Jun 13, 2024 43.84 43.84 43.13 43.36 15,220 -0.61(-1.40%)
Jun 12, 2024 43.84 44.82 43.66 43.98 17,091 +1.02(+2.36%)
Jun 11, 2024 42.57 43.00 42.55 42.96 177,497 -0.11(-0.26%)
Jun 10, 2024 43.45 43.45 42.89 43.07 5,908 -0.70(-1.59%)
Jun 07, 2024 43.69 43.77 43.58 43.77 2,082 -0.17(-0.39%)
Jun 06, 2024 43.93 43.94 43.68 43.94 3,870 +0.19(+0.42%)
Jun 05, 2024 43.86 43.86 43.66 43.75 2,238 +0.18(+0.41%)
Jun 04, 2024 43.68 43.76 43.56 43.58 19,834 -0.67(-1.51%)
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.