ABA NASDAQ Community Bank Total Return (XABQ)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 650.48594 | 8.51 | 1.33 | 636.50625 | 655.77777 | 636.50415 | 0 |
| 1734645600 | 641.97148 | -5.18 | -0.80 | 656.58997 | 661.50179 | 641.49744 | 0 |
| 1734559200 | 647.1543 | -36.46 | -5.33 | 688.77223 | 688.7758 | 644.94287 | 0 |
| 1734472800 | 683.6158 | -14.96 | -2.14 | 694.35874 | 697.32635 | 682.11638 | 0 |
| 1734386400 | 698.576 | 4.99 | 0.72 | 693.37407 | 698.71366 | 690.94618 | 0 |
| 1734127200 | 693.58707 | -2.82 | -0.40 | 695.94798 | 696.40423 | 688.45612 | 0 |
| 1734040800 | 696.40265 | -7.85 | -1.12 | 703.50551 | 705.16395 | 696.40265 | 0 |
| 1733954400 | 704.25682 | 5.11 | 0.73 | 706.69097 | 710.86718 | 703.41486 | 0 |
| 1733868000 | 699.14312 | 2.13 | 0.30 | 698.53572 | 707.47752 | 693.31855 | 0 |
| 1733781600 | 697.01761 | -7.54 | -1.07 | 707.02561 | 707.14333 | 697.01761 | 0 |
| 1733522400 | 704.55306 | 1.59 | 0.23 | 708.34836 | 708.34836 | 699.26025 | 0 |
| 1733436000 | 702.96199 | -5.29 | -0.75 | 710.09281 | 713.77825 | 702.54281 | 0 |
| 1733349600 | 708.25518 | 7.49 | 1.07 | 701.73481 | 708.77991 | 699.30687 | 0 |
| 1733263200 | 700.76964 | -7.91 | -1.12 | 708.81658 | 709.53641 | 700.56877 | 0 |
| 1733176800 | 708.67841 | -0.91 | -0.13 | 710.98984 | 713.64597 | 702.61641 | 0 |
| 1732917600 | 709.59289 | -3.27 | -0.46 | 718.75469 | 718.77708 | 706.46583 | 0 |
| 1732744800 | 712.86072 | -2.13 | -0.30 | 720.65696 | 722.97035 | 712.82164 | 0 |
| 1732658400 | 714.99051 | -7.52 | -1.04 | 718.60162 | 720.98871 | 714.62633 | 0 |
| 1732572000 | 722.51348 | 8.85 | 1.24 | 722.31035 | 738.30177 | 722.17738 | 0 |
| 1732312800 | 713.65862 | 15.71 | 2.25 | 701.45975 | 714.04108 | 700.90874 | 0 |
| 1732226400 | 697.9516 | 10.63 | 1.55 | 691.29422 | 703.67575 | 691.26615 | 0 |
| 1732140000 | 687.31819 | -2.65 | -0.38 | 688.41014 | 689.44481 | 681.63831 | 0 |
| 1732053600 | 689.96645 | -1.76 | -0.25 | 681.46347 | 690.05983 | 681.46183 | 0 |
| 1731967200 | 691.72285 | -3.78 | -0.54 | 696.39533 | 697.84956 | 691.72285 | 0 |
| 1731708000 | 695.50432 | -2.51 | -0.36 | 700.74407 | 702.55027 | 690.52708 | 0 |
| 1731621600 | 698.01831 | -3.89 | -0.55 | 704.39404 | 704.6949 | 694.78562 | 0 |
| 1731535200 | 701.91237 | -5.66 | -0.80 | 713.42507 | 718.92813 | 701.79194 | 0 |
| 1731448800 | 707.573 | -3.51 | -0.49 | 708.60866 | 715.15228 | 706.34404 | 0 |
| 1731362400 | 711.08723 | 21.74 | 3.15 | 700.59973 | 717.30471 | 700.37215 | 0 |
| 1731103200 | 689.34267 | 6.57 | 0.96 | 685.72113 | 692.2236 | 682.84312 | 0 |
| 1731016800 | 682.77661 | -25.93 | -3.66 | 702.06214 | 702.16174 | 682.44318 | 0 |
| 1730930400 | 708.71014 | 79.18 | 12.58 | 672.51108 | 708.78412 | 672.51108 | 0 |
| 1730844000 | 629.52937 | 12.61 | 2.04 | 617.89937 | 629.69169 | 617.75459 | 0 |
| 1730757600 | 616.91691 | -4.64 | -0.75 | 619.10585 | 620.14363 | 612.44363 | 0 |
| 1730494800 | 621.55196 | -0.79 | -0.13 | 626.46195 | 628.19128 | 619.84212 | 0 |
| 1730408400 | 622.34267 | -10.46 | -1.65 | 633.07974 | 633.25707 | 622.34267 | 0 |
| 1730322000 | 632.80287 | 5.46 | 0.87 | 625.72002 | 642.08591 | 625.72002 | 0 |
| 1730235600 | 627.33997 | -4.04 | -0.64 | 627.50399 | 629.02076 | 626.02566 | 0 |
| 1730149200 | 631.37784 | 18.5 | 3.02 | 618.71268 | 632.82768 | 618.57979 | 0 |
| 1729890000 | 612.87361 | -10.5 | -1.68 | 626.31368 | 626.9604 | 612.15743 | 0 |
| 1729803600 | 623.37239 | -1.04 | -0.17 | 624.86366 | 625.04192 | 617.47244 | 0 |
| 1729717200 | 624.41726 | 2.03 | 0.33 | 619.73018 | 624.41726 | 617.60733 | 0 |
| 1729630800 | 622.39198 | 6.03 | 0.98 | 615.76544 | 622.39198 | 615.45173 | 0 |
| 1729544400 | 616.35936 | -19.22 | -3.02 | 636.35475 | 636.36581 | 615.99824 | 0 |
| 1729285200 | 635.5807 | -9.31 | -1.44 | 644.61904 | 644.64797 | 635.43541 | 0 |
| 1729198800 | 644.89302 | 5.1 | 0.80 | 640.5087 | 644.89302 | 637.31679 | 0 |
| 1729112400 | 639.78981 | 10.58 | 1.68 | 635.45096 | 642.83437 | 634.81988 | 0 |
| 1729026000 | 629.20574 | 8.35 | 1.34 | 623.31521 | 640.59978 | 621.81586 | 0 |
| 1728939600 | 620.85646 | 4.99 | 0.81 | 616.1322 | 622.5431 | 613.65774 | 0 |
| 1728680400 | 615.86321 | 19.6 | 3.29 | 599.33212 | 616.4946 | 599.26788 | 0 |
| 1728594000 | 596.26468 | -0.9 | -0.15 | 592.49758 | 596.26468 | 590.6497 | 0 |
| 1728507600 | 597.16045 | 6.17 | 1.04 | 590.0712 | 600.16585 | 589.97049 | 0 |
| 1728421200 | 590.99341 | -2.05 | -0.35 | 595.32097 | 595.56156 | 590.99341 | 0 |
| 1728334800 | 593.04197 | -2.22 | -0.37 | 592.72816 | 593.88333 | 590.02225 | 0 |
| 1728075600 | 595.26046 | 9.16 | 1.56 | 596.13431 | 598.01926 | 592.79495 | 0 |
| 1727989200 | 586.10181 | 0.39 | 0.07 | 582.71101 | 587.92448 | 581.08327 | 0 |
| 1727902800 | 585.71032 | -3.99 | -0.68 | 588.26948 | 594.513 | 585.27781 | 0 |
| 1727816400 | 589.69681 | -18.52 | -3.04 | 605.59419 | 605.59681 | 588.93161 | 0 |
| 1727730000 | 608.21509 | 7.59 | 1.26 | 599.38813 | 611.21842 | 599.09932 | 0 |
| 1727470800 | 600.62977 | -0.04 | -0.01 | 606.16792 | 607.5562 | 599.65311 | 0 |
| 1727384400 | 600.66576 | 2.67 | 0.45 | 605.16806 | 605.24807 | 600.66576 | 0 |
| 1727298000 | 597.9923 | -8.16 | -1.35 | 606.60296 | 606.60968 | 597.64725 | 0 |
| 1727211600 | 606.15698 | -7.84 | -1.28 | 614.80785 | 616.03355 | 606.15698 | 0 |
| 1727125200 | 613.99829 | -3.31 | -0.54 | 618.92486 | 620.09968 | 612.07845 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
