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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.44	28.44	27.92	27.95	29,832	-0.40(-1.41%)
Jan 30, 2014	28.20	28.45	27.77	28.35	19,062	+0.43(+1.53%)
Jan 29, 2014	28.29	28.39	27.86	27.92	106,888	-0.48(-1.69%)
Jan 28, 2014	28.41	28.59	28.36	28.40	9,216	-0.09(-0.30%)
Jan 27, 2014	29.08	30.37	28.49	28.49	12,669	-0.34(-1.17%)
Jan 24, 2014	29.25	29.25	28.67	28.82	14,798	-0.42(-1.42%)
Jan 23, 2014	29.49	29.49	29.05	29.24	31,676	-0.36(-1.21%)
Jan 22, 2014	29.35	29.72	29.35	29.60	20,219	+0.21(+0.70%)
Jan 21, 2014	28.88	29.46	28.88	29.39	12,606	+0.55(+1.90%)
Jan 17, 2014	28.57	28.84	28.84	28.84	45,660	+0.19(+0.68%)
Jan 16, 2014	28.91	29.14	28.51	28.65	15,220	-0.28(-0.98%)
Jan 15, 2014	28.75	28.96	28.75	28.93	67,162	+0.18(+0.62%)
Jan 14, 2014	28.71	28.79	28.47	28.75	42,037	+0.16(+0.57%)
Jan 13, 2014	29.11	29.11	28.41	28.59	24,053	-0.27(-0.93%)
Jan 10, 2014	28.96	28.96	28.74	28.86	15,592	-0.06(-0.21%)
Jan 09, 2014	29.18	29.18	28.85	28.92	31,370	+0.11(+0.39%)
Jan 08, 2014	28.78	28.91	28.66	28.81	252,555	-0.03(-0.10%)
Jan 07, 2014	28.72	28.99	28.56	28.84	17,668	+0.16(+0.56%)
Jan 06, 2014	29.13	29.13	28.57	28.68	14,011	-0.05(-0.17%)
Jan 03, 2014	29.11	29.31	28.67	28.73	12,301	-0.12(-0.41%)
Jan 02, 2014	29.28	29.28	28.79	28.85	17,449	-0.43(-1.45%)
Dec 31, 2013	29.79	29.27	29.27	29.27	17,323	-0.00(-0.01%)
Dec 30, 2013	29.45	29.45	29.20	29.27	9,170	-0.18(-0.61%)
Dec 27, 2013	29.74	29.74	29.27	29.46	9,421	-0.10(-0.33%)
Dec 26, 2013	30.05	30.05	29.46	29.55	10,218	-0.02(-0.05%)
Dec 24, 2013	29.55	29.62	29.53	29.57	7,696	+0.13(+0.45%)
Dec 23, 2013	29.24	29.46	29.19	29.44	25,016	+0.34(+1.15%)
Dec 20, 2013	28.96	29.12	28.76	29.10	32,835	+0.43(+1.49%)
Dec 19, 2013	29.00	29.00	28.64	28.67	25,115	-0.11(-0.37%)
Dec 18, 2013	28.46	28.78	27.44	28.78	9,081	+0.39(+1.39%)
Dec 17, 2013	28.94	29.04	28.20	28.39	21,450	-0.19(-0.68%)
Dec 16, 2013	27.03	28.58	27.03	28.58	7,177	+0.36(+1.28%)
Dec 13, 2013	28.61	28.61	28.02	28.22	8,095	-0.05(-0.17%)
Dec 12, 2013	28.29	28.33	28.01	28.27	9,032	+0.35(+1.24%)
Dec 11, 2013	28.37	28.43	27.92	27.92	11,040	-0.35(-1.25%)
Dec 10, 2013	28.71	28.75	28.27	28.27	10,480	-0.29(-1.02%)
Dec 09, 2013	29.13	29.13	28.56	28.56	14,152	-0.28(-0.98%)
Dec 06, 2013	28.87	28.97	28.71	28.85	0	+0.48(+1.71%)
Dec 05, 2013	28.30	28.36	28.10	28.36	0	+0.10(+0.36%)
Dec 04, 2013	28.44	28.48	28.02	28.26	0	+0.00(+0.01%)
Dec 03, 2013	28.92	28.92	28.05	28.26	0	-0.23(-0.80%)
Dec 02, 2013	29.01	29.01	28.48	28.48	0	-0.55(-1.90%)
Nov 29, 2013	28.93	29.06	28.91	29.04	0	+0.11(+0.37%)
Nov 27, 2013	28.66	28.93	28.65	28.93	0	+0.21(+0.72%)
Nov 26, 2013	28.52	28.72	28.46	28.72	0	+0.26(+0.91%)
Nov 25, 2013	28.50	28.65	28.47	28.47	0	+0.19(+0.65%)
Nov 22, 2013	28.09	28.35	28.00	28.28	0	+0.21(+0.75%)
Nov 21, 2013	27.76	28.09	27.76	28.07	0	+0.55(+2.02%)
Nov 20, 2013	28.85	28.85	27.48	27.52	0	-0.03(-0.09%)
Nov 19, 2013	27.67	27.68	27.52	27.54	0	-0.10(-0.36%)
Nov 18, 2013	27.59	27.90	27.58	27.64	0	+0.03(+0.12%)
Nov 15, 2013	27.56	28.17	27.50	27.61	0	-0.07(-0.25%)
Nov 14, 2013	28.15	28.15	27.59	27.68	0	+0.35(+1.30%)
Nov 12, 2013	27.50	27.62	27.32	27.32	0	-0.30(-1.08%)
Nov 11, 2013	27.75	27.75	27.54	27.62	0	-0.14(-0.50%)
Nov 08, 2013	26.86	27.89	26.86	27.76	0	+0.90(+3.36%)
Nov 07, 2013	27.13	27.13	26.86	26.86	0	-0.30(-1.09%)
Nov 06, 2013	27.35	27.35	27.08	27.15	0	+0.14(+0.53%)
Nov 05, 2013	27.36	27.36	26.83	27.01	0	-0.03(-0.11%)
Nov 04, 2013	27.33	28.18	26.86	27.04	0	+0.03(+0.11%)
Nov 01, 2013	26.88	27.22	26.80	27.01	0	-0.10(-0.37%)
Oct 31, 2013	27.52	27.52	27.11	27.11	0	-0.34(-1.23%)
Oct 30, 2013	27.37	27.52	27.31	27.45	0	-0.05(-0.19%)
Oct 29, 2013	28.07	28.17	27.26	27.50	0	-0.02(-0.06%)
Oct 28, 2013	27.64	27.64	27.39	27.52	0	+0.19(+0.71%)
Oct 25, 2013	27.45	27.45	27.24	27.32	0	+0.07(+0.25%)
Oct 24, 2013	27.17	27.36	27.17	27.26	0	+0.01(+0.03%)
Oct 23, 2013	27.10	27.27	26.96	27.25	0	+0.16(+0.58%)
Oct 22, 2013	27.17	27.23	27.09	27.09	0	-0.11(-0.40%)
Oct 21, 2013	27.08	27.24	27.08	27.20	0	+0.11(+0.42%)
Oct 18, 2013	27.23	27.23	26.94	27.09	10,529	+0.14(+0.52%)
Oct 17, 2013	26.70	26.94	26.70	26.94	0	+0.14(+0.54%)
Oct 16, 2013	26.68	26.89	26.68	26.80	0	+0.27(+1.03%)
Oct 15, 2013	26.53	26.73	26.44	26.53	0	-0.13(-0.48%)
Oct 14, 2013	26.56	26.74	26.44	26.65	0	+0.10(+0.36%)
Oct 11, 2013	26.12	26.56	25.70	26.56	0	+0.51(+1.95%)
Oct 10, 2013	25.79	26.05	25.79	26.05	0	+0.68(+2.69%)
Oct 09, 2013	25.47	25.51	25.37	25.37	0	-0.10(-0.38%)
Oct 08, 2013	25.59	25.59	25.37	25.46	0	-0.11(-0.43%)
Oct 07, 2013	25.74	25.74	25.48	25.57	0	-0.26(-1.01%)
Oct 04, 2013	25.79	25.95	25.77	25.83	0	+0.07(+0.28%)
Oct 03, 2013	25.68	25.86	25.61	25.76	0	-0.14(-0.53%)
Oct 02, 2013	26.38	26.38	25.81	25.90	0	-0.21(-0.80%)
Oct 01, 2013	26.10	26.27	25.91	26.11	0	+0.27(+1.03%)
Sep 27, 2013	25.83	25.84	25.60	25.84	0	+0.25(+0.98%)
Sep 26, 2013	26.00	26.00	25.48	25.59	0	-0.19(-0.72%)
Sep 25, 2013	25.50	25.87	25.74	25.78	0	+0.04(+0.16%)
Sep 24, 2013	25.89	25.89	25.44	25.74	0	+0.25(+0.98%)
Sep 23, 2013	25.53	26.03	25.33	25.49	0	-0.24(-0.94%)
Sep 20, 2013	25.64	25.73	25.45	25.73	0	+0.33(+1.30%)
Sep 19, 2013	25.72	25.72	25.17	25.40	0	-0.33(-1.26%)
Sep 18, 2013	25.96	26.04	25.72	25.72	0	-0.19(-0.74%)
Sep 17, 2013	25.68	25.96	25.55	25.92	0	+0.30(+1.16%)
Sep 16, 2013	25.54	25.66	25.56	25.62	0	+0.07(+0.29%)
Sep 13, 2013	25.65	25.65	25.49	25.54	0	+0.06(+0.22%)
Sep 12, 2013	25.73	25.73	25.49	25.49	0	-0.09(-0.35%)
Sep 11, 2013	25.78	25.80	25.55	25.58	0	-0.06(-0.25%)
Sep 10, 2013	25.62	25.64	25.05	25.64	0	+0.21(+0.84%)
Sep 09, 2013	25.43	25.43	25.18	25.43	0	+0.05(+0.21%)
Sep 06, 2013	25.44	25.58	25.06	25.38	0	+0.09(+0.37%)
Sep 05, 2013	25.29	25.45	25.24	25.28	0	+0.16(+0.64%)
Sep 04, 2013	25.18	25.37	25.12	25.12	0	+0.02(+0.06%)
Sep 03, 2013	25.61	25.69	24.98	25.10	0	+0.01(+0.03%)
Aug 30, 2013	25.61	25.61	25.06	25.10	0	-0.30(-1.18%)
Aug 29, 2013	25.35	25.56	25.31	25.40	0	+0.07(+0.29%)
Aug 28, 2013	25.18	25.40	25.17	25.32	0	+0.03(+0.12%)
Aug 27, 2013	25.80	25.80	25.25	25.29	0	-0.87(-3.31%)
Aug 26, 2013	26.23	26.41	26.13	26.16	0	-0.14(-0.55%)
Aug 23, 2013	26.63	26.63	26.14	26.30	0	-0.11(-0.43%)
Aug 22, 2013	26.33	26.47	26.21	26.41	0	+0.10(+0.39%)
Aug 21, 2013	26.34	26.35	26.07	26.31	0	-0.01(-0.03%)
Aug 20, 2013	26.05	26.40	25.71	26.32	0	+0.39(+1.49%)
Aug 19, 2013	26.20	26.20	25.92	25.93	0	-0.12(-0.46%)
Aug 16, 2013	26.29	26.31	26.05	26.05	0	-0.05(-0.18%)
Aug 15, 2013	26.42	26.42	25.98	26.10	17,633	-0.26(-0.98%)
Aug 14, 2013	26.49	26.49	26.33	26.36	0	-0.02(-0.06%)
Aug 13, 2013	26.49	26.49	26.14	26.37	14,335	+0.02(+0.09%)
Aug 12, 2013	26.41	26.41	26.18	26.35	42,010	+0.08(+0.31%)
Aug 09, 2013	26.61	26.63	26.27	26.27	8,629	-0.18(-0.67%)
Aug 08, 2013	26.49	26.50	26.34	26.45	30,035	+0.07(+0.28%)
Aug 07, 2013	26.57	26.57	26.21	26.37	18,205	-0.19(-0.70%)
Aug 06, 2013	26.82	27.36	26.50	26.56	15,035	-0.21(-0.80%)
Aug 05, 2013	26.81	26.84	26.57	26.77	11,717	+0.06(+0.23%)
Aug 02, 2013	26.78	26.78	26.53	26.71	18,596	-0.08(-0.29%)
Aug 01, 2013	26.61	26.82	26.61	26.79	39,123	+0.45(+1.69%)
Jul 31, 2013	26.38	26.68	26.33	26.34	0	+0.15(+0.56%)
Jul 30, 2013	26.42	26.48	26.18	26.20	0	-0.03(-0.12%)
Jul 29, 2013	26.66	26.66	26.20	26.23	0	-0.34(-1.30%)
Jul 26, 2013	26.74	26.74	26.49	26.57	0	-0.09(-0.33%)
Jul 25, 2013	26.69	26.77	26.57	26.66	0	-0.05(-0.18%)
Jul 24, 2013	26.76	26.87	26.70	26.71	0	+0.06(+0.21%)
Jul 23, 2013	26.70	26.82	26.50	26.65	0	+0.06(+0.24%)
Jul 22, 2013	26.45	26.67	26.45	26.59	0	+0.21(+0.79%)
Jul 19, 2013	26.42	26.42	26.29	26.38	0	+0.11(+0.43%)
Jul 18, 2013	25.84	26.35	25.84	26.27	0	+0.51(+2.00%)
Jul 17, 2013	25.76	25.90	25.71	25.76	10,948	+0.11(+0.44%)
Jul 16, 2013	25.99	25.99	25.55	25.64	0	-0.20(-0.78%)
Jul 15, 2013	25.90	25.90	25.63	25.84	0	+0.18(+0.69%)
Jul 12, 2013	25.39	25.67	25.36	25.67	0	+0.40(+1.57%)
Jul 11, 2013	25.74	25.74	25.22	25.27	0	-0.35(-1.36%)
Jul 10, 2013	25.76	25.79	25.59	25.62	0	-0.21(-0.81%)
Jul 09, 2013	25.95	25.95	25.45	25.83	0	+0.10(+0.37%)
Jul 08, 2013	26.02	26.18	25.70	25.73	0	+0.08(+0.31%)
Jul 05, 2013	25.38	25.65	25.28	25.65	0	+0.59(+2.37%)
Jul 03, 2013	24.93	25.18	24.84	25.06	0	+0.15(+0.61%)
Jul 02, 2013	24.98	25.16	24.41	24.90	0	+0.18(+0.71%)
Jul 01, 2013	24.34	24.93	24.34	24.73	0	+0.39(+1.58%)
Jun 28, 2013	24.47	24.48	24.15	24.34	4,403	+0.38(+1.57%)
Jun 26, 2013	24.01	24.14	23.88	23.96	0	+0.13(+0.54%)
Jun 25, 2013	23.65	23.92	23.54	23.84	0	+0.37(+1.57%)
Jun 24, 2013	23.29	23.60	23.29	23.47	0	-0.12(-0.51%)
Jun 21, 2013	23.68	23.68	23.31	23.59	14,320	+0.06(+0.24%)
Jun 20, 2013	23.51	23.56	23.32	23.53	0	+0.07(+0.31%)
Jun 19, 2013	23.75	23.88	23.44	23.46	0	-0.18(-0.78%)
Jun 18, 2013	23.39	23.66	23.35	23.64	0	+0.33(+1.42%)
Jun 17, 2013	23.39	23.41	23.31	23.31	0	+0.06(+0.27%)
Jun 14, 2013	23.48	23.52	23.13	23.25	0	-0.21(-0.91%)
Jun 13, 2013	23.23	23.46	23.19	23.46	6,618	+0.29(+1.27%)
Jun 12, 2013	23.75	23.75	23.05	23.17	44,297	-0.41(-1.72%)
Jun 11, 2013	23.68	23.73	23.49	23.57	0	-0.19(-0.80%)
Jun 10, 2013	23.72	23.78	23.65	23.77	0	+0.24(+1.03%)
Jun 07, 2013	23.58	23.58	23.39	23.52	0	+0.15(+0.65%)
Jun 06, 2013	23.15	23.39	23.13	23.37	0	+0.18(+0.76%)
Jun 05, 2013	23.50	23.50	23.09	23.19	0	-0.23(-0.99%)
Jun 04, 2013	23.77	23.77	23.41	23.43	0	-0.04(-0.17%)
Jun 03, 2013	23.65	23.65	23.33	23.47	6,509	-0.07(-0.31%)
May 31, 2013	23.70	23.81	23.53	23.54	15,919	-0.27(-1.15%)
May 30, 2013	23.55	23.84	23.55	23.81	0	+0.31(+1.30%)
May 29, 2013	23.59	23.74	23.47	23.51	149,104	-0.24(-1.01%)
May 28, 2013	23.66	23.97	23.63	23.75	16,130	+0.35(+1.50%)
May 24, 2013	23.17	23.41	23.13	23.40	0	+0.07(+0.32%)
May 23, 2013	23.87	23.87	23.17	23.32	0	-0.06(-0.24%)
May 22, 2013	24.00	24.00	23.38	23.38	0	-0.31(-1.29%)
May 21, 2013	23.64	23.75	23.60	23.68	0	-0.00(-0.01%)
May 20, 2013	23.44	23.73	23.44	23.69	0	+0.31(+1.32%)
May 17, 2013	23.33	23.56	23.33	23.38	0	+0.17(+0.73%)
May 16, 2013	23.17	23.41	23.17	23.21	7,854	-0.05(-0.21%)
May 15, 2013	23.05	23.26	23.05	23.26	0	+0.40(+1.75%)
May 13, 2013	22.70	22.90	22.70	22.86	0	+0.04(+0.18%)
May 10, 2013	22.17	22.82	22.17	22.82	0	-0.01(-0.04%)
May 09, 2013	22.82	22.82	22.81	22.82	0	+0.01(+0.04%)
May 08, 2013	23.25	23.25	22.77	22.82	0	-0.07(-0.32%)
May 07, 2013	22.89	22.89	22.67	22.89	0	+0.34(+1.50%)
May 06, 2013	22.73	22.73	22.47	22.55	0	+0.21(+0.93%)
May 03, 2013	22.18	22.38	22.18	22.34	0	+0.28(+1.27%)
May 02, 2013	22.22	22.22	21.81	22.06	0	+0.19(+0.86%)
May 01, 2013	22.73	22.73	21.87	21.87	0	-0.40(-1.78%)
Apr 30, 2013	22.08	22.28	22.08	22.27	0	+0.11(+0.50%)
Apr 29, 2013	21.72	22.16	21.72	22.16	1,294	+0.15(+0.66%)
Apr 26, 2013	22.01	22.01	22.01	22.01	631	-0.21(-0.94%)
Apr 25, 2013	22.48	22.48	22.21	22.22	8,250	+0.10(+0.44%)
Apr 24, 2013	22.08	22.13	22.03	22.13	0	+0.12(+0.55%)
Apr 23, 2013	22.25	22.25	21.93	22.00	4,206	+0.23(+1.07%)
Apr 22, 2013	21.76	21.82	21.54	21.77	8,341	+0.01(+0.05%)
Apr 19, 2013	21.61	21.77	21.61	21.76	1,821	+0.26(+1.19%)
Apr 18, 2013	21.68	21.68	21.43	21.51	3,738	-0.13(-0.62%)
Apr 17, 2013	21.73	21.83	21.49	21.64	38,092	-0.30(-1.36%)
Apr 16, 2013	21.78	21.96	21.72	21.94	33,777	+0.38(+1.75%)
Apr 15, 2013	22.20	22.23	21.48	21.56	25,657	-0.71(-3.21%)
Apr 12, 2013	22.33	22.35	22.26	22.28	2,827	-0.16(-0.69%)
Apr 11, 2013	22.50	22.50	22.41	22.43	4,358	-0.07(-0.31%)
Apr 10, 2013	22.25	22.50	22.25	22.50	1,870	+0.27(+1.23%)
Apr 09, 2013	22.36	22.37	22.17	22.23	3,957	-0.00(-0.00%)
Apr 08, 2013	22.21	22.23	22.13	22.23	1,921	+0.13(+0.57%)
Apr 05, 2013	21.99	22.13	21.99	22.10	1,182	-0.03(-0.13%)
Apr 04, 2013	22.11	22.20	22.08	22.13	6,812	+0.10(+0.47%)
Apr 03, 2013	22.43	22.43	22.00	22.03	21,200	-0.34(-1.52%)
Apr 02, 2013	22.64	22.64	22.36	22.37	6,672	-0.09(-0.42%)
Apr 01, 2013	22.90	22.94	22.37	22.46	10,153	-0.55(-2.37%)
Mar 28, 2013	22.76	23.01	22.74	23.01	6,630	+0.19(+0.84%)
Mar 27, 2013	22.75	22.82	22.75	22.82	3,162	+0.03(+0.14%)
Mar 26, 2013	22.86	22.89	22.72	22.78	79,033	-0.02(-0.07%)
Mar 25, 2013	22.85	22.86	22.68	22.80	12,576	+0.02(+0.11%)
Mar 22, 2013	22.77	22.78	22.74	22.78	2,863	+0.07(+0.31%)
Mar 21, 2013	22.90	22.90	22.64	22.70	36,408	-0.20(-0.87%)
Mar 20, 2013	22.79	22.94	22.78	22.90	11,899	+0.22(+0.96%)
Mar 19, 2013	22.79	22.79	22.61	22.69	6,159	+0.06(+0.28%)
Mar 18, 2013	22.78	22.94	22.57	22.62	6,323	-0.30(-1.30%)
Mar 15, 2013	23.13	23.13	22.77	22.92	11,052	+0.17(+0.74%)
Mar 14, 2013	22.53	22.75	22.53	22.75	623	+0.18(+0.82%)
Mar 13, 2013	22.47	22.57	22.45	22.57	1,445	+0.12(+0.54%)
Mar 12, 2013	22.78	22.78	22.37	22.45	2,734	-0.07(-0.32%)
Mar 11, 2013	22.96	22.96	22.44	22.52	2,085	+0.02(+0.07%)
Mar 08, 2013	22.52	22.52	22.41	22.50	1,632	+0.16(+0.72%)
Mar 07, 2013	22.28	22.39	22.28	22.34	1,342	+0.06(+0.29%)
Mar 06, 2013	22.09	22.30	22.09	22.28	2,684	+0.06(+0.29%)
Mar 05, 2013	22.31	22.31	22.13	22.21	5,903	+0.14(+0.65%)
Mar 04, 2013	21.92	22.07	21.91	22.07	3,112	+0.19(+0.87%)
Mar 01, 2013	21.93	21.93	21.63	21.88	1,202	-0.05(-0.24%)
Feb 28, 2013	21.89	22.04	21.83	21.93	29,524	+0.06(+0.26%)
Feb 27, 2013	21.64	21.88	21.64	21.88	498	+0.13(+0.59%)
Feb 26, 2013	21.66	21.83	21.64	21.75	2,476	-0.28(-1.28%)
Feb 22, 2013	21.85	22.03	21.85	22.03	2,924	+0.18(+0.81%)
Feb 21, 2013	21.92	21.93	21.81	21.85	3,611	-0.35(-1.58%)
Feb 20, 2013	22.14	22.20	22.14	22.20	424	+0.06(+0.28%)
Feb 19, 2013	22.04	22.14	22.00	22.14	647	+0.10(+0.44%)
Feb 15, 2013	21.98	22.04	21.98	22.04	1,413	-0.07(-0.29%)
Feb 14, 2013	22.03	22.14	22.03	22.11	67,894	+0.07(+0.33%)
Feb 13, 2013	22.07	22.09	22.00	22.04	2,034	-0.03(-0.16%)
Feb 12, 2013	21.85	22.08	21.85	22.07	1,870	+0.30(+1.38%)
Feb 11, 2013	21.87	21.87	21.77	21.77	2,388	-0.11(-0.51%)
Feb 08, 2013	21.80	21.88	21.80	21.88	618	+0.09(+0.41%)
Feb 07, 2013	21.74	21.80	21.64	21.80	2,038	+0.07(+0.33%)
Feb 06, 2013	21.63	21.73	21.63	21.72	2,116	+0.18(+0.86%)
Feb 04, 2013	21.60	21.60	21.54	21.54	622	-0.26(-1.19%)