First Trust NASDAQ ABA Community Bank Index Fund (QABA)
64.24
+0.55 (0.87%)
NASDAQ· Last Trade: Jun 21st, 5:17 AM EDT
Historical Prices For First Trust NASDAQ ABA Community Bank Index Fund (QABA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 64.61 | 64.61 | 64.06 | 64.24 | 17,068 | 64.24 |
| 6/17/2026 | 65.14 | 65.14 | 63.26 | 63.68 | 48,711 | 63.68 |
| 6/16/2026 | 64.67 | 64.82 | 64.53 | 64.80 | 7,138 | 64.80 |
| 6/15/2026 | 65.95 | 66.25 | 64.53 | 64.53 | 7,428 | 64.53 |
| 6/12/2026 | 65.16 | 65.87 | 65.16 | 65.80 | 7,071 | 65.80 |
| 6/10/2026 | 64.30 | 65.03 | 64.30 | 64.66 | 14,107 | 64.66 |
| 6/09/2026 | 64.75 | 64.88 | 63.93 | 64.11 | 4,484 | 64.11 |
| 6/08/2026 | 63.31 | 63.55 | 63.31 | 63.36 | 1,619 | 63.36 |
| 6/05/2026 | 62.79 | 63.05 | 62.79 | 63.05 | 2,963 | 63.05 |
| 6/04/2026 | 61.63 | 62.72 | 61.63 | 62.72 | 2,601 | 62.72 |
| 6/03/2026 | 61.26 | 61.39 | 60.93 | 60.93 | 3,348 | 60.93 |
| 6/02/2026 | 61.33 | 62.42 | 61.33 | 62.42 | 3,879 | 62.42 |
| 6/01/2026 | 61.75 | 61.75 | 61.03 | 61.43 | 2,247 | 61.43 |
| 5/29/2026 | 0.01 | 62.54 | 62.33 | 62.38 | 1,429 | 62.38 |
| 5/28/2026 | 61.91 | 62.38 | 61.70 | 62.34 | 6,602 | 62.34 |
| 5/27/2026 | 62.79 | 62.79 | 62.17 | 62.24 | 1,817 | 62.24 |
| 5/26/2026 | 62.33 | 62.80 | 62.33 | 62.80 | 6,476 | 62.80 |
| 5/22/2026 | 62.37 | 62.37 | 62.10 | 62.10 | 861 | 62.10 |
| 5/21/2026 | 61.41 | 62.08 | 61.27 | 62.08 | 28,294 | 62.08 |
| 5/20/2026 | 60.56 | 61.90 | 60.56 | 61.90 | 5,545 | 61.90 |
| 5/19/2026 | 60.76 | 60.88 | 60.68 | 60.68 | 907 | 60.68 |
| 5/18/2026 | 60.83 | 60.95 | 60.79 | 60.90 | 2,111 | 60.90 |
| 5/15/2026 | 60.70 | 60.70 | 59.73 | 59.88 | 2,747 | 59.88 |
| 5/14/2026 | 60.90 | 60.94 | 60.62 | 60.62 | 1,188 | 60.62 |
| 5/13/2026 | 60.28 | 60.31 | 60.09 | 60.17 | 1,750 | 60.17 |
| 5/12/2026 | 61.60 | 61.60 | 60.04 | 60.87 | 15,119 | 60.87 |
| 5/11/2026 | 62.23 | 62.23 | 61.19 | 61.19 | 3,740 | 61.19 |
| 5/08/2026 | 62.29 | 62.40 | 62.29 | 62.31 | 826 | 62.31 |
| 5/07/2026 | 62.20 | 62.25 | 62.20 | 62.25 | 283 | 62.25 |
| 5/06/2026 | 62.84 | 62.95 | 62.43 | 62.58 | 1,893 | 62.58 |
| 5/05/2026 | 61.95 | 62.16 | 61.95 | 62.03 | 2,973 | 62.03 |
| 5/04/2026 | 61.20 | 61.20 | 61.12 | 61.12 | 753 | 61.12 |
| 5/01/2026 | 61.57 | 62.22 | 61.57 | 61.99 | 1,306 | 61.99 |
| 4/30/2026 | 60.80 | 61.67 | 60.80 | 61.67 | 1,359 | 61.67 |
| 4/29/2026 | 62.31 | 62.31 | 61.05 | 61.09 | 1,444 | 61.09 |
| 4/28/2026 | 62.30 | 62.56 | 62.30 | 62.56 | 2,019 | 62.56 |
| 4/27/2026 | 61.38 | 62.08 | 61.38 | 62.08 | 1,061 | 62.08 |
| 4/24/2026 | 61.87 | 61.87 | 61.05 | 61.19 | 1,397 | 61.19 |
| 4/23/2026 | 61.50 | 61.91 | 61.50 | 61.91 | 2,686 | 61.91 |
| 4/22/2026 | 61.69 | 61.79 | 61.24 | 61.36 | 2,818 | 61.36 |
| 4/21/2026 | 62.76 | 62.76 | 61.64 | 61.64 | 418 | 61.64 |
| 4/20/2026 | 63.02 | 63.02 | 62.69 | 62.69 | 1,074 | 62.69 |
| 4/17/2026 | 63.15 | 63.15 | 62.62 | 62.62 | 1,164 | 62.62 |
| 4/16/2026 | 61.52 | 61.52 | 61.13 | 61.13 | 2,125 | 61.13 |
| 4/15/2026 | 61.79 | 61.79 | 61.06 | 61.52 | 2,086 | 61.52 |
| 4/14/2026 | 61.76 | 61.92 | 61.76 | 61.76 | 3,109 | 61.76 |
| 4/13/2026 | 61.18 | 61.78 | 61.11 | 61.78 | 1,923 | 61.78 |
| 4/10/2026 | 61.71 | 61.72 | 61.61 | 61.61 | 1,084 | 61.61 |
| 4/09/2026 | 61.06 | 62.44 | 61.06 | 62.25 | 6,173 | 62.25 |
| 4/08/2026 | 61.13 | 61.70 | 61.12 | 61.28 | 3,803 | 61.28 |
| 4/07/2026 | 59.34 | 59.71 | 59.34 | 59.71 | 1,641 | 59.71 |
| 4/06/2026 | 58.98 | 59.58 | 58.81 | 59.58 | 3,183 | 59.58 |
| 4/02/2026 | 57.94 | 59.05 | 57.94 | 59.05 | 1,370 | 59.05 |
| 4/01/2026 | 58.78 | 59.27 | 58.78 | 58.87 | 2,302 | 58.87 |
| 3/31/2026 | 58.20 | 58.36 | 57.82 | 58.24 | 3,592 | 58.24 |
| 3/30/2026 | 57.22 | 57.63 | 57.22 | 57.37 | 3,838 | 57.37 |
| 3/27/2026 | 57.27 | 57.35 | 56.83 | 56.92 | 1,365 | 56.92 |
| 3/26/2026 | 57.44 | 57.79 | 57.44 | 57.72 | 6,329 | 57.72 |
| 3/25/2026 | 57.99 | 58.14 | 57.71 | 57.94 | 4,070 | 57.60 |
| 3/24/2026 | 57.91 | 58.15 | 57.91 | 57.92 | 3,345 | 57.58 |
| 3/23/2026 | 58.09 | 58.82 | 57.73 | 57.73 | 25,812 | 57.39 |