First Trust NASDAQ ABA Community Bank Index Fund (QABA)

67.92
-1.53 (-2.20%)
NASDAQ· Last Trade: Aug 19th, 6:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202669.8070.2269.2869.4527,29569.45
8/17/202670.1070.1769.7269.796,91269.79
8/14/202670.4670.5170.1770.2813,22970.28
8/13/202670.4670.5570.1270.2321,11670.23
8/12/202669.4369.9869.4369.9015,89969.90
8/11/202669.1069.5568.9469.4322,86069.43
8/10/202668.8169.0268.3268.6725,35668.67
8/07/202669.3569.3568.7069.012,74269.01
8/06/202670.1670.2369.2869.377,75669.37
8/05/202670.0770.3269.9769.974,76369.97
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