First Trust NASDAQ ABA Community Bank Index Fund - QABA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.86	62.67	62.67	62.68	61.86	5,407
February 19, 2026	61.92	62.09	62.09	62.09	61.7	2,145
February 18, 2026	62.81	62.31	62.31	63.03	62.31	19,100
February 17, 2026	62.53	62.78	62.78	63.11	62.52	16,500
February 13, 2026	61.96	62.53	62.53	62.59	61.53	13,500
February 12, 2026	62.79	61.91	61.91	62.94	61.37	8,500
February 11, 2026	63.82	62.4	62.4	63.82	62.24	5,704
February 10, 2026	63.84	63.03	63.03	63.84	62.88	38,817
February 09, 2026	64.24	63.81	63.81	64.25	63.7	8,433
February 06, 2026	63.64	64.01	64.01	64.14	63.64	4,333
February 05, 2026	63.27	62.99	62.99	63.36	62.36	3,300
February 04, 2026	63.22	63.09	63.09	63.64	63.09	18,600
February 03, 2026	62.15	62.18	62.18	62.18	61.24	5,519
February 02, 2026	61.17	61.49	61.49	61.69	61.17	4,900
January 30, 2026	60.03	60.13	60.13	60.25	59.7	10,900
January 29, 2026	59.82	60.17	60.17	60.17	59.2	10,700
January 28, 2026	59.08	59.04	59.04	59.21	59	4,900
January 27, 2026	59.76	59.38	59.38	59.76	59.27	4,700
January 26, 2026	59.21	59.37	59.37	59.49	58.66	9,535
January 23, 2026	61.4	59.24	59.24	61.4	59.08	4,847
January 22, 2026	61.34	61.54	61.54	62.22	61.34	47,826
January 21, 2026	60.2	61.2	61.2	61.2	60.2	9,300
January 20, 2026	58.29	58.51	58.51	58.96	58.29	3,200
January 16, 2026	59.55	59.24	59.24	59.55	59.16	5,600
January 15, 2026	58.95	59.59	59.59	59.71	58.95	15,301
January 14, 2026	57.55	58.35	58.35	58.35	57.46	8,222
January 13, 2026	57.78	57.58	57.58	58	57.47	9,938
January 12, 2026	58.02	57.8	57.8	58.09	57.72	8,037
January 09, 2026	59.2	58.38	58.38	59.2	58.27	5,800
January 08, 2026	57.45	59	59	59.23	57.45	2,800
January 07, 2026	58.01	57.72	57.72	58.01	57.25	10,600
January 06, 2026	57.46	58.05	58.05	58.11	57.34	9,200
January 05, 2026	56.98	57.73	57.73	58.23	56.98	11,100
January 02, 2026	56.36	56.59	56.59	56.87	56.02	16,709
December 31, 2025	57.12	56.66	56.66	57.12	56.57	14,948
December 30, 2025	57.18	57.1	57.1	57.25	57	8,306
December 29, 2025	57.91	57.54	57.54	58.05	57.51	10,221
December 26, 2025	58.14	58.06	58.06	58.14	57.86	3,418
December 24, 2025	58.06	58.16	58.16	58.22	58.06	4,100
December 23, 2025	58.64	58.23	58.23	58.73	58.09	5,900
December 22, 2025	59.1	58.66	58.66	59.17	58.64	5,227
December 19, 2025	59.48	58.76	58.76	59.48	58.51	2,600
December 18, 2025	59.56	59.48	59.48	59.57	59.25	17,400
December 17, 2025	59.26	59.18	59.18	59.67	59.06	4,515
December 16, 2025	59.3	59.2	59.2	59.36	59	2,100
December 15, 2025	59.33	59.36	59.36	59.44	59.22	1,700
December 12, 2025	59.12	59.1	59.1	59.21	58.8	3,841
December 11, 2025	59.15	59.71	59.22	60.03	59.15	4,900
December 10, 2025	57.44	59.47	58.98	59.68	57.44	14,311
December 09, 2025	58.11	57.57	57.1	58.25	57.52	30,300
December 08, 2025	57.59	57.64	57.16	57.84	57.57	5,700
December 05, 2025	57.49	57.39	57.39	57.54	57.34	37,200
December 04, 2025	57.49	57.6	57.6	57.9	57.34	9,993
December 03, 2025	56.49	57.55	57.55	57.55	56.49	11,900
December 02, 2025	56.53	56.4	56.4	57	56.4	27,600
December 01, 2025	56.58	56.65	56.65	56.8	56.58	9,147
November 28, 2025	56.55	56.17	56.17	56.55	56.17	2,460
November 26, 2025	56.38	56.46	56.46	56.69	56.38	2,900
November 25, 2025	55.47	56.73	56.73	56.91	55.47	3,416
November 24, 2025	55.08	55.2	55.2	55.36	55	2,311

First Trust NASDAQ ABA Community Bank Index Fund (QABA) NASDAQ