First Trust NASDAQ ABA Community Bank Index Fund (QABA)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

46.14

+0.54

(+1.18%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	46.38	46.38	46.00	46.14	46.14	2,423
02 may 2024	45.13	45.64	45.13	45.60	45.60	5,400
01 may 2024	44.48	45.33	44.48	44.82	44.82	9,100
30 abr 2024	44.21	44.25	43.96	43.96	43.96	4,800
29 abr 2024	44.74	44.74	44.42	44.45	44.45	1,000
26 abr 2024	45.25	45.25	44.75	44.75	44.75	6,100
25 abr 2024	45.06	45.06	44.72	44.96	44.96	4,800
24 abr 2024	45.02	45.47	44.96	45.47	45.47	3,300
23 abr 2024	45.30	45.58	45.30	45.44	45.44	13,500
22 abr 2024	44.40	44.95	44.39	44.77	44.77	3,100
19 abr 2024	42.86	44.29	42.86	44.29	44.29	98,200
18 abr 2024	42.68	43.05	42.68	42.94	42.94	2,800
17 abr 2024	42.83	42.89	42.62	42.62	42.62	5,200
16 abr 2024	42.79	42.87	42.52	42.56	42.56	30,500
15 abr 2024	43.45	43.76	42.75	43.09	43.09	5,800
12 abr 2024	42.92	43.27	42.92	43.22	43.22	7,700
11 abr 2024	43.32	43.56	43.31	43.47	43.47	13,600
10 abr 2024	44.25	44.25	43.01	43.30	43.30	21,700
09 abr 2024	45.25	45.59	45.25	45.54	45.54	4,900
08 abr 2024	44.82	45.40	44.82	45.18	45.18	11,400
05 abr 2024	44.50	44.85	44.50	44.61	44.61	5,600
04 abr 2024	45.27	45.44	44.62	44.71	44.71	9,200
03 abr 2024	44.50	44.80	44.50	44.59	44.59	5,000
02 abr 2024	45.06	45.19	44.57	44.71	44.71	19,200
01 abr 2024	46.64	46.64	45.49	45.70	45.70	22,300
28 mar 2024	46.19	46.65	46.11	46.54	46.54	9,400
27 mar 2024	45.02	46.17	45.02	46.17	46.17	4,900
26 mar 2024	44.95	44.95	44.55	44.57	44.57	7,200
25 mar 2024	44.92	45.01	44.70	44.73	44.73	4,000
22 mar 2024	45.55	45.55	44.58	44.65	44.65	10,400
21 mar 2024	45.36	45.87	45.28	45.60	45.60	74,300
21 mar 2024	0.273 Dividendo
20 mar 2024	43.91	45.36	43.80	45.36	45.09	11,400
19 mar 2024	44.00	44.20	43.88	43.99	43.73	9,900
18 mar 2024	43.90	44.23	43.68	43.68	43.42	8,500
15 mar 2024	43.78	44.38	43.78	44.17	43.90	7,800
14 mar 2024	44.63	44.63	43.56	43.73	43.47	8,900
13 mar 2024	45.10	45.61	44.86	44.90	44.63	15,600
12 mar 2024	45.68	45.71	45.10	45.11	44.84	13,100
11 mar 2024	45.91	46.03	45.83	45.86	45.58	16,200
08 mar 2024	46.45	46.46	45.98	45.98	45.70	2,600
07 mar 2024	46.30	46.72	45.91	45.96	45.68	131,100
06 mar 2024	46.18	46.67	45.17	46.11	45.83	328,600
05 mar 2024	44.64	46.32	44.64	46.17	45.89	10,700
04 mar 2024	44.91	45.61	44.73	44.75	44.48	8,100
01 mar 2024	44.98	44.98	44.17	44.89	44.62	14,400
29 feb 2024	45.23	45.81	44.96	45.08	44.81	88,400
28 feb 2024	44.66	44.88	44.51	44.51	44.24	6,600
27 feb 2024	44.90	45.25	44.81	44.98	44.71	8,700
26 feb 2024	45.12	45.30	44.50	44.75	44.48	6,000
23 feb 2024	44.91	45.71	44.91	45.13	44.86	16,500
22 feb 2024	45.41	45.43	44.84	45.11	44.84	21,400
21 feb 2024	45.39	45.52	45.18	45.39	45.12	13,300
20 feb 2024	45.58	46.16	45.58	45.65	45.38	20,600
16 feb 2024	46.22	46.48	46.10	46.14	45.86	27,800
15 feb 2024	46.20	46.86	45.75	46.67	46.39	36,000
14 feb 2024	44.69	45.08	44.24	45.08	44.81	142,400
13 feb 2024	45.34	45.34	43.83	44.30	44.03	33,400
12 feb 2024	45.48	47.00	45.48	46.52	46.24	13,200
09 feb 2024	44.97	45.67	44.34	45.57	45.30	32,500
08 feb 2024	44.57	44.94	44.49	44.94	44.67	10,600
07 feb 2024	44.93	44.99	43.91	44.57	44.30	13,400
06 feb 2024	45.15	45.27	44.63	44.83	44.56	6,300
05 feb 2024	44.91	45.34	44.78	45.15	44.88	7,200
02 feb 2024	45.14	46.31	45.14	46.00	45.72	15,700
01 feb 2024	46.79	46.79	44.91	46.16	45.88	8,700
31 ene 2024	48.28	48.75	46.79	46.79	46.51	14,700
30 ene 2024	49.48	49.48	49.13	49.27	48.97	6,600
29 ene 2024	48.79	49.55	48.79	49.42	49.12	16,600
26 ene 2024	48.68	49.10	48.59	48.82	48.53	7,900
25 ene 2024	49.07	49.07	48.03	48.57	48.28	46,100
24 ene 2024	48.95	49.18	48.58	48.67	48.38	26,900
23 ene 2024	49.17	49.21	48.47	48.62	48.33	25,000
22 ene 2024	48.44	49.25	48.44	49.25	48.95	23,500
19 ene 2024	46.80	47.89	46.71	47.86	47.57	66,800
18 ene 2024	46.80	47.04	46.57	46.98	46.70	15,000
17 ene 2024	46.64	46.90	46.27	46.66	46.38	24,600
16 ene 2024	46.92	47.26	46.68	46.78	46.50	31,700
12 ene 2024	48.09	48.09	47.25	47.54	47.25	4,300
11 ene 2024	47.98	47.98	47.24	47.95	47.66	42,700
10 ene 2024	48.07	48.49	48.07	48.40	48.11	21,400
09 ene 2024	48.30	48.44	47.95	48.21	47.92	28,300
08 ene 2024	48.19	48.93	48.19	48.93	48.64	27,800
05 ene 2024	48.40	49.04	48.40	48.41	48.12	49,000
04 ene 2024	48.49	48.77	48.36	48.48	48.19	16,800
03 ene 2024	49.11	49.22	48.15	48.15	47.86	13,100
02 ene 2024	49.53	50.42	49.53	49.91	49.61	19,000
29 dic 2023	50.67	50.67	49.78	49.83	49.53	16,000
28 dic 2023	50.83	50.98	50.60	50.73	50.42	22,500
27 dic 2023	50.99	51.08	50.77	50.82	50.51	14,400
26 dic 2023	50.33	51.04	50.31	50.94	50.63	56,200
22 dic 2023	50.06	50.51	49.95	50.09	49.79	61,400
22 dic 2023	0.36 Dividendo
21 dic 2023	50.19	50.19	49.62	50.02	49.36	228,100
20 dic 2023	50.31	51.39	49.59	49.59	48.94	115,100
19 dic 2023	49.85	50.64	49.85	50.53	49.86	5,200
18 dic 2023	49.99	50.10	49.55	49.65	49.00	61,400
15 dic 2023	50.39	50.39	49.55	49.90	49.24	6,900
14 dic 2023	50.07	51.12	49.79	50.32	49.66	17,900
13 dic 2023	46.29	48.77	46.11	48.74	48.10	30,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

First Trust NASDAQ ABA Community Bank Index Fund (QABA)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)