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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	39.13	39.13	38.29	38.35	20,845	-0.33(-0.85%)
Jun 29, 2023	38.58	39.07	38.58	38.68	16,686	+0.55(+1.45%)
Jun 28, 2023	37.83	38.28	37.83	38.12	12,706	-0.21(-0.55%)
Jun 27, 2023	38.01	38.72	37.85	38.34	28,341	+0.47(+1.24%)
Jun 26, 2023	38.37	38.47	37.87	37.87	32,897	+0.29(+0.77%)
Jun 23, 2023	38.01	38.01	37.33	37.58	33,009	-0.54(-1.41%)
Jun 22, 2023	38.99	38.99	37.97	38.12	14,157	-0.98(-2.51%)
Jun 21, 2023	39.54	39.63	39.03	39.10	47,686	-0.63(-1.58%)
Jun 20, 2023	40.03	40.03	39.63	39.72	13,114	-0.58(-1.43%)
Jun 16, 2023	40.65	40.66	39.98	40.30	21,907	-0.61(-1.48%)
Jun 15, 2023	39.99	40.95	39.99	40.90	17,330	+5.84(+16.64%)
May 08, 2023	36.46	36.46	35.07	35.07	131,058	-0.87(-2.43%)
May 05, 2023	35.89	36.06	35.36	35.94	48,357	+1.43(+4.15%)
May 04, 2023	34.30	34.73	33.26	34.51	87,425	-1.08(-3.03%)
May 03, 2023	35.82	36.88	35.53	35.59	15,088	-0.16(-0.46%)
May 02, 2023	37.83	37.83	35.49	35.75	28,375	-2.16(-5.69%)
May 01, 2023	38.67	38.67	37.88	37.91	8,422	-0.67(-1.74%)
Apr 28, 2023	38.25	38.98	38.25	38.58	73,004	+0.13(+0.35%)
Apr 27, 2023	38.03	38.49	37.97	38.44	12,394	+0.66(+1.76%)
Apr 26, 2023	38.05	38.22	37.51	37.78	17,877	+0.10(+0.26%)
Apr 25, 2023	38.82	38.82	37.54	37.68	18,410	-1.53(-3.90%)
Apr 24, 2023	39.24	39.79	39.16	39.21	20,630	-0.10(-0.24%)
Apr 21, 2023	40.02	40.02	39.15	39.31	15,570	-0.58(-1.45%)
Apr 20, 2023	39.88	40.15	39.57	39.88	40,273	-0.47(-1.17%)
Apr 19, 2023	39.48	40.54	39.43	40.36	11,926	+1.08(+2.74%)
Apr 18, 2023	40.39	40.39	39.18	39.28	32,027	-1.07(-2.64%)
Apr 17, 2023	39.36	40.35	39.08	40.35	21,129	+0.86(+2.17%)
Apr 14, 2023	40.62	40.64	39.27	39.49	21,575	-0.80(-1.98%)
Apr 13, 2023	40.08	40.42	39.88	40.29	36,525	+0.46(+1.16%)
Apr 12, 2023	40.41	40.48	39.75	39.83	14,446	-0.50(-1.24%)
Apr 11, 2023	40.71	40.71	40.26	40.33	16,184	-0.14(-0.36%)
Apr 10, 2023	40.00	40.74	40.00	40.47	14,393	+0.24(+0.60%)
Apr 06, 2023	40.02	40.46	40.00	40.23	67,634	+0.33(+0.83%)
Apr 05, 2023	39.65	40.10	39.59	39.90	12,264	-0.25(-0.61%)
Apr 04, 2023	41.10	41.10	39.71	40.14	58,657	-0.97(-2.36%)
Apr 03, 2023	41.25	41.67	40.82	41.12	16,856	-0.21(-0.51%)
Mar 31, 2023	41.37	41.49	40.97	41.33	22,621	+0.38(+0.94%)
Mar 30, 2023	42.21	42.21	40.86	40.94	25,006	-0.92(-2.20%)
Mar 29, 2023	42.24	42.24	41.42	41.87	227,291	+0.11(+0.25%)
Mar 28, 2023	42.04	42.14	41.49	41.76	21,544	-0.35(-0.82%)
Mar 27, 2023	42.61	42.61	42.08	42.11	27,811	+0.23(+0.55%)
Mar 24, 2023	40.34	41.87	39.80	41.87	49,858	+1.28(+3.16%)
Mar 23, 2023	42.00	42.22	40.30	40.59	78,188	-1.23(-2.94%)
Mar 22, 2023	43.98	43.98	41.72	41.82	134,236	-2.07(-4.71%)
Mar 21, 2023	44.11	44.25	43.38	43.89	89,035	+1.64(+3.88%)
Mar 20, 2023	42.84	43.71	42.09	42.25	57,916	+0.08(+0.18%)
Mar 17, 2023	43.18	43.19	41.76	42.17	52,703	-2.01(-4.55%)
Mar 16, 2023	42.31	45.21	41.95	44.19	97,919	+1.33(+3.12%)
Mar 15, 2023	41.29	43.07	41.27	42.85	441,159	-0.34(-0.79%)
Mar 14, 2023	44.10	46.36	42.77	43.19	79,444	+1.09(+2.58%)
Mar 13, 2023	42.83	44.23	40.57	42.11	257,054	-2.97(-6.60%)
Mar 10, 2023	45.59	46.30	43.83	45.08	152,804	-1.03(-2.24%)
Mar 09, 2023	48.68	48.71	46.07	46.12	64,173	-2.76(-5.65%)
Mar 08, 2023	48.93	49.23	48.56	48.88	41,011	-0.14(-0.29%)
Mar 07, 2023	49.86	49.86	48.91	49.02	16,088	-1.16(-2.31%)
Mar 06, 2023	50.74	50.87	50.10	50.18	11,842	-0.46(-0.91%)
Mar 03, 2023	50.31	50.73	50.03	50.64	13,494	+0.53(+1.06%)
Mar 02, 2023	50.17	50.24	49.83	50.11	18,769	-0.79(-1.55%)
Mar 01, 2023	50.75	50.98	50.56	50.90	15,844	-0.25(-0.48%)
Feb 28, 2023	51.23	51.50	51.11	51.15	13,281	-0.06(-0.12%)
Feb 27, 2023	51.50	51.83	51.08	51.21	7,336	+0.01(+0.03%)
Feb 24, 2023	50.94	51.19	50.78	51.19	16,191	+0.02(+0.04%)
Feb 23, 2023	51.18	51.51	50.94	51.17	19,424	+0.22(+0.43%)
Feb 22, 2023	51.35	51.35	50.80	50.95	42,201	-0.40(-0.78%)
Feb 21, 2023	51.70	51.70	51.11	51.36	10,996	-0.73(-1.40%)
Feb 17, 2023	51.46	52.16	51.46	52.08	17,803	+0.62(+1.21%)
Feb 16, 2023	51.52	51.94	51.46	51.46	14,566	-0.65(-1.25%)
Feb 15, 2023	51.31	52.16	51.27	52.11	16,046	+0.47(+0.91%)
Feb 14, 2023	51.71	52.17	51.30	51.64	14,119	-0.38(-0.73%)
Feb 13, 2023	51.61	52.04	51.49	52.02	28,496	+0.31(+0.61%)
Feb 10, 2023	51.46	51.74	51.36	51.71	23,769	+0.06(+0.11%)
Feb 09, 2023	52.46	52.59	51.58	51.65	41,010	-0.71(-1.35%)
Feb 08, 2023	52.44	52.69	52.17	52.36	79,657	-0.51(-0.97%)
Feb 07, 2023	51.95	52.91	51.89	52.87	33,634	+0.57(+1.09%)
Feb 06, 2023	52.68	52.80	52.00	52.30	85,310	-0.50(-0.94%)
Feb 03, 2023	52.10	53.07	52.10	52.80	577,463	+0.42(+0.80%)
Feb 02, 2023	51.31	52.44	51.31	52.38	24,223	+1.17(+2.29%)
Feb 01, 2023	50.52	51.75	50.48	51.20	59,237	+0.28(+0.55%)
Jan 31, 2023	49.65	50.93	49.52	50.93	12,273	+1.57(+3.18%)
Jan 30, 2023	49.29	49.77	49.29	49.36	17,331	-0.22(-0.44%)
Jan 27, 2023	49.34	49.70	49.26	49.58	13,988	+0.20(+0.41%)
Jan 26, 2023	49.84	49.84	49.05	49.37	47,899	-0.11(-0.23%)
Jan 25, 2023	49.52	49.52	49.26	49.49	27,393	-0.21(-0.43%)
Jan 24, 2023	49.88	49.91	49.50	49.70	122,127	-0.54(-1.07%)
Jan 23, 2023	49.83	50.42	49.81	50.24	25,776	+0.38(+0.76%)
Jan 20, 2023	49.53	49.94	49.19	49.86	15,150	+0.81(+1.65%)
Jan 19, 2023	48.89	49.21	48.67	49.05	49,922	-0.14(-0.28%)
Jan 18, 2023	50.80	50.80	49.18	49.18	9,181	-1.78(-3.48%)
Jan 17, 2023	51.19	51.24	50.95	50.96	18,739	-0.52(-1.02%)
Jan 13, 2023	50.52	51.59	50.48	51.48	33,118	+0.14(+0.27%)
Jan 12, 2023	51.01	51.55	50.78	51.35	19,399	+0.67(+1.32%)
Jan 11, 2023	50.75	50.76	50.39	50.68	24,378	+0.29(+0.57%)
Jan 10, 2023	49.95	50.65	49.89	50.39	4,228	+0.30(+0.60%)
Jan 09, 2023	50.62	50.62	49.96	50.09	19,964	-0.41(-0.82%)
Jan 06, 2023	49.93	50.69	49.69	50.51	12,102	+1.29(+2.62%)
Jan 05, 2023	49.49	49.49	49.09	49.22	37,155	-0.74(-1.49%)
Jan 04, 2023	50.40	50.56	49.70	49.96	26,310	+0.18(+0.36%)
Jan 03, 2023	50.55	50.55	49.62	49.78	21,238	-0.36(-0.72%)
Dec 30, 2022	50.31	50.53	50.14	50.14	53,392	-0.42(-0.83%)
Dec 29, 2022	49.95	50.68	49.95	50.56	235,730	+0.70(+1.40%)
Dec 28, 2022	50.37	50.39	49.86	49.86	34,337	-0.43(-0.86%)
Dec 27, 2022	50.29	50.46	50.07	50.30	15,426	+0.04(+0.08%)
Dec 23, 2022	49.98	50.37	49.92	50.25	8,096	+0.42(+0.84%)
Dec 22, 2022	49.55	49.92	49.18	49.83	31,958	-0.13(-0.26%)
Dec 21, 2022	49.42	50.32	49.42	49.96	42,072	+0.71(+1.43%)
Dec 20, 2022	48.96	49.52	48.96	49.26	11,529	+0.33(+0.67%)
Dec 19, 2022	48.69	49.24	48.69	48.93	10,268	+0.15(+0.31%)
Dec 16, 2022	48.99	49.15	48.50	48.78	22,692	-0.17(-0.35%)
Dec 15, 2022	49.52	49.57	48.82	48.95	19,151	-1.16(-2.31%)
Dec 14, 2022	50.73	50.99	49.90	50.11	114,336	-0.80(-1.57%)
Dec 13, 2022	52.35	52.55	50.76	50.90	14,140	-0.58(-1.12%)
Dec 12, 2022	51.13	51.70	51.04	51.48	13,659	+0.18(+0.36%)
Dec 09, 2022	51.86	51.86	51.26	51.30	24,493	-0.18(-0.35%)
Dec 08, 2022	51.50	51.87	51.28	51.48	21,857	+0.02(+0.04%)
Dec 07, 2022	51.39	51.88	51.30	51.46	62,048	-0.07(-0.13%)
Dec 06, 2022	51.80	51.99	51.23	51.52	221,600	-0.44(-0.85%)
Dec 05, 2022	53.86	53.86	51.43	51.97	47,620	-2.05(-3.80%)
Dec 02, 2022	53.79	54.07	53.62	54.02	23,366	+0.02(+0.03%)
Dec 01, 2022	54.20	54.21	53.74	54.00	24,540	-0.22(-0.41%)
Nov 30, 2022	52.82	54.22	52.36	54.22	10,474	+1.00(+1.88%)
Nov 29, 2022	53.17	53.39	53.17	53.22	14,927	+0.14(+0.26%)
Nov 28, 2022	53.77	53.77	52.90	53.09	17,868	-1.13(-2.08%)
Nov 25, 2022	53.87	54.26	53.86	54.22	11,012	+0.46(+0.86%)
Nov 23, 2022	53.81	54.02	53.67	53.76	7,450	-0.21(-0.38%)
Nov 22, 2022	53.87	54.09	53.61	53.96	18,337	+0.59(+1.11%)
Nov 21, 2022	53.17	53.54	53.17	53.37	13,962	+0.16(+0.30%)
Nov 18, 2022	53.18	53.38	52.86	53.21	25,490	+0.57(+1.07%)
Nov 17, 2022	52.51	52.79	52.48	52.64	22,973	-0.54(-1.02%)
Nov 16, 2022	53.72	53.82	53.06	53.19	16,581	-0.69(-1.28%)
Nov 15, 2022	54.12	54.31	53.64	53.87	49,799	+0.28(+0.52%)
Nov 14, 2022	53.69	54.26	53.54	53.60	15,585	-0.21(-0.39%)
Nov 11, 2022	54.91	54.91	53.81	53.81	34,699	-1.05(-1.91%)
Nov 10, 2022	54.08	54.93	54.08	54.86	65,738	+2.04(+3.86%)
Nov 09, 2022	53.28	53.38	52.68	52.82	42,073	-0.47(-0.88%)
Nov 08, 2022	53.61	53.82	53.04	53.29	41,459	-0.19(-0.36%)
Nov 07, 2022	53.61	53.73	53.16	53.48	119,487	+0.21(+0.40%)
Nov 04, 2022	52.76	53.43	52.51	53.27	133,922	+1.18(+2.26%)
Nov 03, 2022	52.03	52.26	51.36	52.09	386,575	-0.42(-0.80%)
Nov 02, 2022	53.10	53.68	52.31	52.52	59,808	-0.86(-1.62%)
Nov 01, 2022	53.61	53.72	53.27	53.38	86,058	+0.06(+0.11%)
Oct 31, 2022	52.87	53.54	52.87	53.32	60,258	+0.19(+0.37%)
Oct 28, 2022	52.43	53.17	51.94	53.13	31,113	+1.43(+2.76%)
Oct 27, 2022	52.05	52.49	51.62	51.70	54,354	+0.13(+0.26%)
Oct 26, 2022	51.61	52.12	51.35	51.57	97,863	+0.00(+0.00%)
Oct 25, 2022	50.87	51.86	50.85	51.57	19,798	+0.44(+0.86%)
Oct 24, 2022	50.93	51.34	50.90	51.13	88,650	+0.46(+0.91%)
Oct 21, 2022	50.27	50.87	49.94	50.67	88,297	+0.63(+1.25%)
Oct 20, 2022	51.28	51.56	49.64	50.04	164,833	-1.61(-3.12%)
Oct 19, 2022	51.61	52.08	51.01	51.65	412,631	-0.39(-0.75%)
Oct 18, 2022	52.62	52.66	51.71	52.04	8,519	+0.06(+0.11%)
Oct 17, 2022	51.75	52.05	51.35	51.98	46,757	+1.08(+2.12%)
Oct 14, 2022	51.77	51.85	50.79	50.90	7,744	-0.31(-0.61%)
Oct 13, 2022	48.48	51.32	48.48	51.22	3,645	+2.02(+4.11%)
Oct 12, 2022	49.06	49.54	49.06	49.19	4,406	+0.02(+0.04%)
Oct 11, 2022	48.91	49.49	48.85	49.17	4,283	+0.11(+0.23%)
Oct 10, 2022	48.99	49.35	48.80	49.06	18,519	+0.18(+0.37%)
Oct 07, 2022	49.33	49.33	48.87	48.88	14,982	-0.96(-1.93%)
Oct 06, 2022	49.77	50.11	49.70	49.84	41,151	-0.22(-0.44%)
Oct 05, 2022	50.19	50.28	49.67	50.06	74,298	-0.36(-0.71%)
Oct 04, 2022	49.20	50.43	49.08	50.42	7,962	+1.75(+3.61%)
Oct 03, 2022	48.61	48.67	48.41	48.67	2,854	+0.89(+1.87%)
Sep 30, 2022	48.31	48.75	47.63	47.77	54,736	-0.34(-0.71%)
Sep 29, 2022	48.62	48.62	47.78	48.12	20,022	-0.79(-1.61%)
Sep 28, 2022	48.24	49.25	48.18	48.90	6,186	+0.67(+1.40%)
Sep 27, 2022	49.21	49.24	47.95	48.23	8,192	-0.77(-1.57%)
Sep 26, 2022	48.86	49.22	48.86	49.00	2,154	-0.08(-0.15%)
Sep 23, 2022	49.59	49.59	48.73	49.07	19,326	-0.79(-1.59%)
Sep 22, 2022	50.53	50.53	49.67	49.87	4,316	-0.88(-1.73%)
Sep 21, 2022	51.11	51.71	50.70	50.74	27,646	-0.36(-0.70%)
Sep 20, 2022	51.04	51.21	50.74	51.10	11,554	+0.03(+0.06%)
Sep 19, 2022	49.69	51.17	49.52	51.08	5,434	+0.86(+1.70%)
Sep 16, 2022	49.75	50.25	49.38	50.22	28,343	-0.03(-0.05%)
Sep 15, 2022	49.78	50.47	49.57	50.24	3,471	+0.62(+1.26%)
Sep 14, 2022	49.43	49.62	49.34	49.62	6,290	+0.21(+0.42%)
Sep 13, 2022	49.96	50.15	49.23	49.42	7,699	-1.39(-2.73%)
Sep 12, 2022	50.61	50.83	50.57	50.80	2,973	+0.40(+0.79%)
Sep 09, 2022	50.13	50.45	49.90	50.40	3,032	+0.64(+1.28%)
Sep 08, 2022	48.58	49.85	48.58	49.76	15,339	+0.52(+1.05%)
Sep 07, 2022	48.33	49.25	48.33	49.25	3,608	+0.77(+1.60%)
Sep 06, 2022	49.72	49.75	48.25	48.47	25,812	-0.81(-1.65%)
Sep 02, 2022	50.07	50.27	49.08	49.28	8,947	-0.29(-0.59%)
Sep 01, 2022	49.92	50.02	49.33	49.58	24,098	-0.31(-0.62%)
Aug 31, 2022	50.52	50.52	49.87	49.89	5,189	-0.30(-0.60%)
Aug 30, 2022	50.60	50.60	49.98	50.19	6,910	-0.09(-0.17%)
Aug 29, 2022	50.97	51.08	50.26	50.27	8,002	-0.74(-1.46%)
Aug 26, 2022	52.19	52.19	51.02	51.02	5,408	-0.95(-1.83%)
Aug 25, 2022	51.65	52.03	51.65	51.97	7,388	+0.60(+1.18%)
Aug 24, 2022	51.62	51.62	51.17	51.37	4,065	-0.27(-0.53%)
Aug 23, 2022	52.31	52.31	51.59	51.64	3,192	-0.49(-0.94%)
Aug 22, 2022	52.46	52.48	51.99	52.13	4,776	-1.16(-2.17%)
Aug 19, 2022	53.43	53.43	53.10	53.29	2,115	-0.61(-1.12%)
Aug 18, 2022	53.71	53.91	53.59	53.90	12,242	+0.09(+0.18%)
Aug 17, 2022	53.88	53.90	53.55	53.80	5,912	-0.46(-0.85%)
Aug 16, 2022	53.56	54.31	53.56	54.26	3,211	+0.54(+1.00%)
Aug 15, 2022	52.91	53.74	52.91	53.73	5,592	+0.43(+0.81%)
Aug 12, 2022	52.74	53.30	52.74	53.29	5,713	+0.76(+1.45%)
Aug 11, 2022	52.39	52.58	52.28	52.53	6,617	+0.54(+1.03%)
Aug 10, 2022	52.04	52.25	51.96	51.99	9,007	+0.69(+1.34%)
Aug 09, 2022	50.97	51.30	50.97	51.30	3,023	+0.26(+0.52%)
Aug 08, 2022	51.27	51.29	50.92	51.04	3,009	-0.09(-0.18%)
Aug 05, 2022	50.91	51.13	50.91	51.13	1,822	+0.50(+0.98%)
Aug 04, 2022	50.68	50.79	50.62	50.64	4,926	-0.38(-0.75%)
Aug 03, 2022	50.51	51.16	50.51	51.02	3,124	+0.41(+0.80%)
Aug 02, 2022	50.89	51.02	50.61	50.61	11,691	-0.63(-1.23%)
Aug 01, 2022	50.92	51.33	50.81	51.24	3,671	+0.16(+0.31%)
Jul 29, 2022	50.30	51.23	50.30	51.08	9,178	+0.61(+1.21%)
Jul 28, 2022	50.38	50.50	50.01	50.47	6,947	-0.02(-0.04%)
Jul 27, 2022	49.62	50.72	49.62	50.49	14,031	+0.73(+1.46%)
Jul 26, 2022	49.16	49.95	49.16	49.76	16,725	+0.15(+0.30%)
Jul 25, 2022	49.33	49.69	49.33	49.61	16,438	+0.78(+1.60%)
Jul 22, 2022	48.91	49.24	48.58	48.83	7,247	-0.18(-0.37%)
Jul 21, 2022	48.71	49.01	48.42	49.01	6,777	-0.02(-0.04%)
Jul 20, 2022	48.26	49.08	48.26	49.03	22,851	+0.49(+1.01%)
Jul 19, 2022	48.11	48.69	48.11	48.54	6,049	+1.41(+2.98%)
Jul 18, 2022	47.85	47.90	47.06	47.13	11,488	+0.07(+0.14%)
Jul 15, 2022	46.32	47.24	46.21	47.06	26,612	+1.37(+2.99%)
Jul 14, 2022	45.66	45.72	45.18	45.70	15,809	-0.72(-1.54%)
Jul 13, 2022	47.17	47.17	46.36	46.42	1,434	-0.75(-1.58%)
Jul 12, 2022	47.36	47.68	47.08	47.16	6,962	-0.03(-0.06%)
Jul 11, 2022	47.02	47.42	47.02	47.19	17,038	-0.44(-0.92%)
Jul 08, 2022	47.63	47.63	47.36	47.63	15,488	-0.04(-0.07%)
Jul 07, 2022	48.07	48.07	47.62	47.66	52,810	+0.15(+0.32%)
Jul 06, 2022	47.65	47.80	47.18	47.51	14,716	-0.24(-0.49%)
Jul 05, 2022	46.80	47.75	46.47	47.75	14,725	+0.04(+0.08%)