Qtec First Trust ETF (NQ: QABA )

56.07 USD -0.63 (-1.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 56.64 57.01 56.05 56.07 9,984 -0.63(-1.11%)
Sep 27, 2021 55.00 57.09 55.00 56.70 35,373 +1.93(+3.53%)
Sep 24, 2021 53.96 54.97 53.96 54.77 8,388 +0.58(+1.06%)
Sep 23, 2021 52.84 54.57 52.63 54.19 21,937 +1.35(+2.56%)
Sep 22, 2021 52.86 53.27 52.56 52.84 88,385 +0.46(+0.88%)
Sep 21, 2021 52.34 52.49 51.95 52.38 15,072 +0.29(+0.56%)
Sep 20, 2021 52.27 52.35 51.43 52.09 32,240 -0.61(-1.16%)
Sep 17, 2021 52.74 53.22 52.68 52.70 14,659 -0.30(-0.57%)
Sep 16, 2021 53.41 53.41 52.63 53.00 19,430 -0.08(-0.15%)
Sep 15, 2021 52.94 53.24 52.74 53.08 10,283 +0.61(+1.17%)
Sep 14, 2021 53.39 53.39 52.44 52.47 10,801 -0.87(-1.63%)
Sep 13, 2021 53.84 53.84 53.22 53.33 10,003 +0.30(+0.56%)
Sep 10, 2021 53.44 53.60 53.04 53.04 1,944 -0.74(-1.38%)
Sep 09, 2021 53.89 54.27 53.74 53.78 3,143 +0.02(+0.04%)
Sep 08, 2021 54.21 54.25 53.56 53.76 3,478 -0.64(-1.18%)
Sep 07, 2021 55.19 55.19 54.40 54.40 7,136 -0.31(-0.57%)
Sep 03, 2021 54.73 54.80 54.55 54.71 7,671 -0.17(-0.31%)
Sep 02, 2021 54.86 55.06 54.86 54.88 4,119 -0.17(-0.30%)
Sep 01, 2021 54.61 55.31 54.61 55.05 7,659 -0.23(-0.42%)
Aug 31, 2021 55.30 55.51 54.88 55.28 3,740 +0.37(+0.67%)
Aug 30, 2021 55.91 55.92 54.88 54.91 15,454 -1.09(-1.95%)
Aug 27, 2021 55.12 56.05 55.01 56.00 7,852 +1.42(+2.60%)
Aug 26, 2021 55.19 55.19 54.58 54.58 68,288 -0.90(-1.62%)
Aug 25, 2021 54.94 55.88 54.94 55.48 32,216 +0.29(+0.52%)
Aug 24, 2021 54.85 55.24 54.85 55.19 9,596 +0.19(+0.35%)
Aug 23, 2021 54.62 55.21 54.57 55.00 42,808 +0.32(+0.58%)
Aug 20, 2021 53.73 54.68 53.73 54.68 26,839 +0.99(+1.83%)
Aug 19, 2021 54.00 54.14 53.29 53.70 32,210 -0.85(-1.57%)
Aug 18, 2021 54.38 55.10 54.38 54.55 7,650 -0.25(-0.46%)
Aug 17, 2021 54.85 54.89 54.26 54.80 5,004 -0.56(-1.01%)
Aug 16, 2021 55.16 55.52 55.16 55.36 4,319 -0.16(-0.28%)
Aug 13, 2021 55.55 55.71 55.44 55.52 9,652 -0.51(-0.91%)
Aug 12, 2021 56.34 56.34 55.96 56.02 6,746 -0.36(-0.64%)
Aug 11, 2021 55.48 56.39 55.47 56.39 60,399 +0.74(+1.32%)
Aug 10, 2021 54.79 55.72 54.69 55.65 11,459 +0.71(+1.29%)
Aug 09, 2021 55.03 55.59 54.93 54.94 18,555 -0.50(-0.90%)
Aug 06, 2021 54.85 55.74 54.85 55.44 9,025 +1.70(+3.16%)
Aug 05, 2021 53.12 53.74 53.07 53.74 14,694 +0.82(+1.55%)
Aug 04, 2021 52.74 53.41 52.74 52.92 5,352 -0.43(-0.81%)
Aug 03, 2021 53.17 53.53 52.24 53.35 21,153 +0.58(+1.10%)
Aug 02, 2021 53.35 54.43 52.74 52.77 10,268 -0.45(-0.84%)
Jul 30, 2021 53.79 54.27 53.17 53.22 9,797 -0.63(-1.17%)
Jul 29, 2021 53.77 54.22 53.76 53.85 3,696 +0.35(+0.65%)
Jul 28, 2021 52.97 53.77 52.97 53.50 9,512 +0.93(+1.77%)
Jul 27, 2021 52.55 53.02 52.55 52.57 4,160 -0.36(-0.68%)
Jul 26, 2021 52.47 53.22 52.43 52.93 13,314 +0.50(+0.95%)
Jul 23, 2021 52.59 52.66 52.22 52.43 11,103 +0.43(+0.83%)
Jul 22, 2021 53.04 53.04 51.83 52.00 65,890 -1.27(-2.38%)
Jul 21, 2021 53.20 53.68 53.14 53.27 249,336 +0.84(+1.60%)
Jul 20, 2021 51.75 53.37 51.45 52.43 25,484 +1.09(+2.12%)
Jul 19, 2021 52.02 52.07 51.07 51.34 27,599 -1.62(-3.06%)
Jul 16, 2021 53.81 53.91 52.93 52.96 12,275 -1.24(-2.30%)
Jul 15, 2021 53.31 54.20 53.31 54.20 27,774 +0.71(+1.34%)
Jul 14, 2021 53.81 54.32 53.12 53.49 18,470 -0.10(-0.18%)
Jul 13, 2021 53.64 53.90 53.45 53.59 5,956 -1.04(-1.91%)
Jul 12, 2021 54.01 54.65 53.85 54.63 28,057 +0.13(+0.24%)
Jul 09, 2021 53.47 54.50 53.47 54.50 14,365 +2.03(+3.87%)
Jul 08, 2021 52.58 53.12 51.96 52.47 89,108 -0.92(-1.72%)
Jul 07, 2021 53.67 53.81 53.11 53.39 20,458 -0.31(-0.58%)
Jul 06, 2021 54.04 54.05 53.25 53.70 28,054 -1.45(-2.64%)
Jul 02, 2021 55.80 55.80 55.06 55.15 3,485 -0.64(-1.14%)
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.