First Trust NASDAQ ABA Community Bank Index Fund (QABA)

70.04
-0.27 (-0.39%)
NASDAQ· Last Trade: Aug 5th, 3:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust NASDAQ ABA Community Bank Index Fund (QABA)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202669.9670.6669.8870.3111,81370.31
8/03/202669.6670.0169.6669.786,40269.78
7/31/202668.9469.0868.8769.025,80569.02
7/30/202669.5669.6068.9468.9412,46868.94
7/29/202669.6369.8769.3969.3910,82569.39
7/28/202669.1869.6469.1869.605,74769.60
7/27/202668.7168.7568.2968.3923,95568.39
7/24/202667.6868.6067.6868.2317,06568.23
7/23/202666.9967.5166.5167.5017,01067.50
7/22/202668.3468.3467.5267.807,88967.80
7/21/202668.0668.3067.4668.306,02868.30
7/20/202668.9268.9268.1468.3310,62468.33
7/17/202669.2469.5768.4968.799,61868.79
7/16/202668.2170.1068.2169.925,79669.92
7/15/202667.4468.4367.4168.0011,40268.00
7/14/202667.3767.4967.1867.256,35067.25
7/13/202667.1467.4267.1167.371,15267.37
7/10/202667.1167.1766.9167.174,80567.17
7/09/202666.8867.1866.8266.932,31566.93
7/08/202667.0167.0165.7265.942,85865.94
7/07/202668.1168.1167.3467.342,64867.34
7/06/202667.6267.9967.5467.877,50067.87
7/02/202668.2468.2467.4267.661,60967.66
7/01/202667.4968.8167.4068.6013,53068.60
6/30/202667.2067.4267.1867.293,05767.29
6/29/202667.2867.2866.6667.129,95867.12
6/26/202666.8467.5566.6867.403,72367.40
6/25/202666.4066.7266.4066.713,11566.71
6/24/202666.0966.7466.0966.5615,15166.21
6/23/202665.3165.8265.3165.822,31865.47
6/22/202664.8064.8964.5564.7324,36964.39
6/18/202664.6164.6164.0664.2417,06863.90
6/17/202665.1465.1463.2663.6848,71163.35
6/16/202664.6764.8264.5364.807,13864.46
6/15/202665.9566.2564.5364.537,42864.19
6/12/202665.1665.8765.1665.807,07165.46
6/11/202665.0865.0864.2864.977,87964.63
6/10/202664.3065.0364.3064.6614,10764.32
6/09/202664.7564.8863.9364.114,48463.77
6/08/202663.3163.5563.3163.361,61963.03
6/05/202662.7963.0562.7963.052,96362.72
6/04/202661.6362.7261.6362.722,60162.39
6/03/202661.2661.3960.9360.933,34860.61
6/02/202661.3362.4261.3362.423,87962.09
6/01/202661.7561.7561.0361.432,24761.10
5/29/20260.0162.5462.3362.381,42962.05
5/28/202661.9162.3861.7062.346,60262.02
5/27/202662.7962.7962.1762.241,81761.92
5/26/202662.3362.8062.3362.806,47662.47
5/22/202662.3762.3762.1062.1086161.77
5/21/202661.4162.0861.2762.0828,29461.75
5/20/202660.5661.9060.5661.905,54561.57
5/19/202660.7660.8860.6860.6890760.36
5/18/202660.8360.9560.7960.902,11160.58
5/15/202660.7060.7059.7359.882,74759.56
5/14/202660.9060.9460.6260.621,18860.31
5/13/202660.2860.3160.0960.171,75059.86
5/12/202661.6061.6060.0460.8715,11960.55
5/11/202662.2362.2361.1961.193,74060.87
5/08/202662.2962.4062.2962.3182661.98
5/07/202662.2062.2562.2062.2528361.92
5/06/202662.8462.9562.4362.581,89362.25
5/05/202661.9562.1661.9562.032,97361.70