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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.05	17.30	17.03	17.30	3,828	-0.06(-0.37%)
Nov 27, 2009	17.38	17.38	17.36	17.36	860	-0.14(-0.78%)
Nov 25, 2009	17.56	17.56	17.49	17.50	2,022	-0.08(-0.46%)
Nov 24, 2009	17.44	17.59	17.44	17.58	4,553	+0.02(+0.09%)
Nov 23, 2009	17.62	17.62	17.56	17.56	683	+0.35(+2.04%)
Nov 20, 2009	17.21	17.21	17.20	17.21	3,237	-0.01(-0.04%)
Nov 19, 2009	17.22	17.22	17.22	17.22	498	-0.30(-1.70%)
Nov 18, 2009	17.51	17.52	17.50	17.52	516	+0.17(+0.97%)
Nov 16, 2009	17.17	17.35	17.35	17.35	871	+0.47(+2.76%)
Nov 13, 2009	16.88	16.88	16.88	16.88	250	-0.21(-1.22%)
Nov 12, 2009	17.09	17.09	17.09	17.09	586	+0.10(+0.57%)
Nov 11, 2009	16.91	17.24	16.91	16.99	3,502	+0.16(+0.95%)
Nov 10, 2009	16.97	16.97	16.83	16.83	1,182	-0.25(-1.48%)
Nov 09, 2009	16.96	17.09	16.95	17.09	1,705	+0.34(+2.06%)
Nov 06, 2009	16.77	16.77	16.74	16.74	622	+0.04(+0.22%)
Nov 05, 2009	16.57	16.70	16.50	16.70	1,125	+0.15(+0.91%)
Nov 04, 2009	16.81	16.81	16.55	16.55	1,911	-0.03(-0.18%)
Nov 03, 2009	16.58	16.58	16.58	16.58	1,464	+0.02(+0.14%)
Nov 02, 2009	16.74	16.74	16.51	16.56	3,965	-0.28(-1.66%)
Oct 30, 2009	17.25	17.25	16.82	16.84	2,726	-0.65(-3.72%)
Oct 29, 2009	17.27	17.49	17.27	17.49	4,544	+0.29(+1.68%)
Oct 28, 2009	17.33	17.33	17.20	17.20	2,801	-0.30(-1.70%)
Oct 27, 2009	17.29	17.61	17.29	17.50	3,070	+0.09(+0.51%)
Oct 26, 2009	17.32	17.41	17.32	17.41	4,303	-0.14(-0.82%)
Oct 23, 2009	17.51	17.68	17.51	17.56	3,208	-0.31(-1.75%)
Oct 22, 2009	17.23	17.87	17.23	17.87	1,809	+0.50(+2.87%)
Oct 21, 2009	17.79	17.83	17.37	17.37	1,795	-0.34(-1.90%)
Oct 20, 2009	17.71	17.84	17.62	17.71	2,724	-0.13(-0.72%)
Oct 19, 2009	17.94	17.94	17.84	17.84	429	-0.16(-0.89%)
Oct 16, 2009	18.00	18.00	18.00	18.00	622	-0.17(-0.93%)
Oct 15, 2009	18.13	18.17	18.06	18.17	2,597	+0.08(+0.44%)
Oct 14, 2009	17.90	18.12	17.90	18.09	3,287	+0.27(+1.49%)
Oct 13, 2009	17.72	17.87	17.67	17.82	3,586	-0.15(-0.83%)
Oct 12, 2009	18.00	18.00	17.97	17.97	1,672	+0.07(+0.39%)
Oct 09, 2009	17.83	17.94	17.83	17.90	921	+0.08(+0.45%)
Oct 08, 2009	17.67	17.82	17.67	17.82	1,946	+0.21(+1.19%)
Oct 07, 2009	17.52	17.61	17.43	17.61	664	+0.04(+0.23%)
Oct 06, 2009	17.70	17.80	17.57	17.57	4,822	+0.08(+0.46%)
Oct 05, 2009	17.41	17.50	17.37	17.49	1,685	+0.08(+0.46%)
Oct 02, 2009	17.17	17.41	16.86	17.41	3,207	-0.07(-0.41%)
Oct 01, 2009	17.93	17.93	17.48	17.48	13,334	-0.31(-1.72%)
Sep 30, 2009	17.67	17.79	17.66	17.79	1,431	-0.28(-1.56%)
Sep 29, 2009	17.95	18.07	17.95	18.07	950	+0.12(+0.67%)
Sep 28, 2009	17.66	17.95	17.66	17.95	1,407	+0.48(+2.76%)
Sep 25, 2009	17.55	17.55	17.47	17.47	1,817	-0.28(-1.58%)
Sep 24, 2009	18.10	18.10	17.59	17.75	3,850	-0.32(-1.78%)
Sep 23, 2009	18.34	18.34	18.07	18.07	2,980	-0.02(-0.09%)
Sep 22, 2009	18.11	18.11	18.05	18.09	1,880	+0.10(+0.54%)
Sep 21, 2009	18.18	18.18	17.93	17.99	1,760	-0.16(-0.88%)
Sep 18, 2009	18.15	18.15	18.15	18.15	127	+0.03(+0.18%)
Sep 17, 2009	18.35	18.45	18.05	18.12	4,800	-0.21(-1.14%)
Sep 16, 2009	17.67	18.33	17.67	18.33	5,990	+0.96(+5.50%)
Sep 15, 2009	17.47	17.47	17.16	17.37	1,856	+0.03(+0.19%)
Sep 14, 2009	17.39	17.39	17.08	17.34	8,544	+0.02(+0.09%)
Sep 11, 2009	17.72	17.72	17.31	17.32	8,520	+0.03(+0.19%)
Sep 10, 2009	17.23	17.33	17.21	17.29	7,148	-0.02(-0.09%)
Sep 09, 2009	17.03	17.31	17.03	17.31	9,854	+0.30(+1.75%)
Sep 08, 2009	17.32	17.32	16.94	17.01	10,429	+0.11(+0.67%)
Sep 04, 2009	17.11	17.11	16.75	16.90	95,858	+0.19(+1.13%)
Sep 03, 2009	16.62	16.71	16.62	16.71	2,303	+0.15(+0.90%)
Sep 02, 2009	16.54	16.79	16.54	16.56	7,689	-0.20(-1.19%)
Sep 01, 2009	17.31	17.39	16.76	16.76	1,867	-0.53(-3.05%)
Aug 31, 2009	17.27	17.31	17.27	17.29	1,743	-0.12(-0.68%)
Aug 28, 2009	17.41	17.41	17.41	17.41	373	-0.22(-1.26%)
Aug 27, 2009	17.43	17.63	17.39	17.63	4,078	+0.06(+0.32%)
Aug 26, 2009	17.89	17.89	17.57	17.57	1,992	-0.06(-0.32%)
Aug 25, 2009	17.80	17.80	17.63	17.63	2,988	-0.05(-0.29%)
Aug 24, 2009	18.26	18.26	17.67	17.68	2,637	-0.29(-1.64%)
Aug 21, 2009	17.75	17.97	17.75	17.97	5,675	+0.44(+2.52%)
Aug 20, 2009	17.53	17.53	17.53	17.53	124	+0.09(+0.51%)
Aug 19, 2009	16.87	17.56	16.87	17.44	5,862	+0.10(+0.56%)
Aug 18, 2009	17.39	17.39	17.35	17.35	3,586	+0.18(+1.04%)
Aug 17, 2009	17.26	17.46	17.17	17.17	8,230	-0.57(-3.23%)
Aug 14, 2009	18.30	18.30	17.59	17.74	12,322	-0.43(-2.36%)
Aug 13, 2009	18.62	18.62	17.92	18.17	6,064	-0.03(-0.15%)
Aug 12, 2009	17.99	18.21	17.99	18.20	6,462	+0.20(+1.12%)
Aug 11, 2009	18.35	18.35	17.74	18.00	7,284	-0.56(-3.03%)
Aug 10, 2009	18.45	18.77	18.34	18.56	7,895	+0.10(+0.57%)
Aug 07, 2009	18.13	18.77	18.07	18.46	13,152	+0.67(+3.75%)
Aug 06, 2009	18.11	18.11	17.67	17.79	24,931	-0.15(-0.85%)
Aug 05, 2009	18.03	18.03	17.75	17.94	26,500	+0.11(+0.60%)
Aug 04, 2009	17.58	17.92	17.39	17.83	11,100	+0.25(+1.45%)
Aug 03, 2009	17.59	17.59	17.41	17.58	8,471	+0.34(+1.96%)
Jul 31, 2009	17.26	17.33	17.23	17.24	5,741	+0.06(+0.37%)
Jul 30, 2009	17.01	17.23	17.01	17.18	7,077	+0.35(+2.10%)
Jul 29, 2009	16.91	16.91	16.46	16.82	3,175	-0.08(-0.48%)
Jul 28, 2009	16.66	16.91	16.62	16.91	3,975	+0.26(+1.54%)
Jul 27, 2009	16.19	16.65	16.19	16.65	5,634	+0.51(+3.19%)
Jul 24, 2009	15.86	16.13	15.86	16.13	3,237	+0.10(+0.60%)
Jul 23, 2009	15.76	16.04	15.74	16.04	20,861	+0.47(+2.99%)
Jul 22, 2009	15.54	15.57	15.38	15.57	1,021	+0.15(+0.99%)
Jul 21, 2009	15.82	15.82	15.38	15.42	3,237	-0.42(-2.64%)
Jul 20, 2009	15.66	15.84	15.66	15.84	3,299	-0.05(-0.30%)
Jul 17, 2009	16.32	16.32	15.86	15.89	5,043	-0.40(-2.47%)
Jul 16, 2009	16.18	16.31	16.05	16.29	6,599	+0.14(+0.90%)
Jul 15, 2009	16.06	16.14	16.00	16.14	6,680	+0.38(+2.39%)
Jul 14, 2009	16.01	16.01	15.75	15.76	2,406	-0.10(-0.66%)
Jul 13, 2009	15.51	15.87	15.26	15.87	3,922	+0.64(+4.22%)
Jul 10, 2009	15.26	15.26	15.13	15.23	1,730	-0.07(-0.47%)
Jul 09, 2009	15.77	15.77	15.23	15.30	6,355	+0.18(+1.17%)
Jul 08, 2009	15.50	15.54	15.07	15.12	7,097	-0.29(-1.89%)
Jul 07, 2009	15.66	15.66	15.41	15.41	10,152	-0.17(-1.07%)
Jul 06, 2009	15.45	15.58	15.36	15.58	3,081	+0.08(+0.52%)
Jul 02, 2009	16.18	16.18	15.46	15.50	8,534	-0.65(-4.03%)