First Trust NASDAQ ABA Community Bank Index Fund (QABA)

65.22
-0.37 (-0.57%)
NASDAQ · Last Trade: Oct 5th, 5:13 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202665.5965.7065.1465.591,63165.59
10/01/202663.3664.7663.3664.764,28764.76
9/30/202664.7564.7563.9564.212,27264.21
9/29/202665.3065.3064.3364.629,15564.62
9/28/202665.3765.7565.2665.262,17765.26
9/25/202666.0666.0966.0366.0471766.04
9/24/202665.2565.6364.9365.526,64865.52
9/23/202666.0366.0365.2765.292,09464.93
9/22/202667.0767.0766.0466.043,57765.67
9/21/202666.9866.9866.5366.578,10866.20
9/18/202666.3066.9266.2766.87117,93366.50
9/17/202666.9867.1766.9466.955,15866.58
9/16/202667.2967.2966.2566.9784766.60
9/15/202668.0568.0567.7667.902,42267.53
9/14/202667.4768.0767.4767.9213,10567.55
9/11/202667.3567.6567.2667.651,60567.28
9/10/202667.4767.4767.4767.4744467.10
9/09/202667.0367.0466.7267.042,48166.67
9/08/202668.2068.2967.7067.7410,04467.37
9/04/202667.5768.7367.5768.6226,29568.25
9/03/202668.1168.1168.1168.1132567.74
9/02/202667.2467.7667.2467.591,54367.22
9/01/202666.8067.1066.0566.2222,17865.86
8/31/202666.9467.1466.9366.998,96566.63
8/28/202667.9567.9567.5667.592,20267.21
8/27/202667.4067.6267.4067.581,54467.21
8/26/202667.8467.8467.6767.672,08667.30
8/25/202667.7667.7667.5367.642,48267.27
8/24/202668.4968.6867.9767.9840,05567.60
8/21/202667.9568.0267.7868.023,57067.65
8/20/202667.7268.0067.5067.9428,26967.57
8/19/202668.9768.9767.9267.9211,08967.55
8/18/202669.8070.2269.2869.4527,29569.07
8/17/202670.1070.1769.7269.796,91269.41
8/14/202670.4670.5170.1770.2813,22969.89
8/13/202670.4670.5570.1270.2321,11669.84
8/12/202669.4369.9869.4369.9015,89969.52
8/11/202669.1069.5568.9469.4322,86069.05
8/10/202668.8169.0268.3268.6725,35668.29
8/07/202669.3569.3568.7069.012,74268.63
8/06/202670.1670.2369.2869.377,75668.99
8/05/202670.0770.3269.9769.974,76369.58
8/04/202669.9670.6669.8870.3111,81369.92
8/03/202669.6670.0169.6669.786,40269.39
7/31/202668.9469.0868.8769.025,80568.64
7/30/202669.5669.6068.9468.9412,46868.57
7/29/202669.6369.8769.3969.3910,82569.01
7/28/202669.1869.6469.1869.605,74769.22
7/27/202668.7168.7568.2968.3923,95568.01
7/24/202667.6868.6067.6868.2317,06567.85
7/23/202666.9967.5166.5167.5017,01067.13
7/22/202668.3468.3467.5267.807,88967.42
7/21/202668.0668.3067.4668.306,02867.93
7/20/202668.9268.9268.1468.3310,62467.96
7/17/202669.2469.5768.4968.799,61868.41
7/16/202668.2170.1068.2169.925,79669.53
7/15/202667.4468.4367.4168.0011,40267.63
7/14/202667.3767.4967.1867.256,35066.88
7/13/202667.1467.4267.1167.371,15267.00
7/10/202667.1167.1766.9167.174,80566.80
7/09/202666.8867.1866.8266.932,31566.56
7/08/202667.0167.0165.7265.942,85865.58
7/07/202668.1168.1167.3467.342,64866.97
7/06/202667.6267.9967.5467.877,50067.50