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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.33	55.73	55.73	55.73	55.12	4,345
August 15, 2025	56.23	55.39	55.39	56.23	55.29	8,339
August 14, 2025	55.79	56.37	56.37	56.37	55.75	11,400
August 13, 2025	55.95	56.6	56.6	56.6	55.95	1,200
August 12, 2025	54	55.67	55.67	55.69	54	12,000
August 11, 2025	53.78	53.59	53.59	53.78	53.56	2,412
August 08, 2025	53.43	53.6	53.6	53.69	53.36	3,200
August 07, 2025	54.07	53.06	53.06	54.07	53.02	14,700
August 06, 2025	53.78	53.59	53.59	53.78	53.58	2,831
August 05, 2025	53.81	53.88	53.88	53.88	52.98	86,600
August 04, 2025	53.09	53.66	53.66	53.72	53.09	11,100
August 01, 2025	53.73	53.05	53.05	53.73	52.63	82,007
July 31, 2025	54.56	54.13	54.13	54.57	54	50,847
July 30, 2025	55.71	54.68	54.68	55.8	54.41	114,536
July 29, 2025	56.31	55.51	55.51	56.31	55.31	2,715
July 28, 2025	55.94	56.09	56.09	56.14	55.85	5,928
July 25, 2025	55.98	55.88	55.88	55.98	55.42	97,522
July 24, 2025	57.12	56.15	56.15	57.12	56.03	258,412
July 23, 2025	57.41	57.27	57.27	57.41	56.86	40,400
July 22, 2025	57.13	57.32	57.32	57.66	57.13	46,317
July 21, 2025	57.67	57.34	57.34	58.09	57.32	13,832
July 18, 2025	57.76	57.32	57.32	57.87	57.08	46,103
July 17, 2025	56.66	57.37	57.37	57.48	56.66	6,000
July 16, 2025	55.8	56.46	56.46	56.56	55.4	4,400
July 15, 2025	57.65	56	56	57.65	56	218,000
July 14, 2025	57.38	57.94	57.94	57.94	57.25	22,636
July 11, 2025	57.15	56.9	56.9	57.2	56.9	63,600
July 10, 2025	57.29	57.78	57.78	57.98	57.29	176,100
July 09, 2025	57.75	57.44	57.44	57.75	57.12	8,900
July 08, 2025	57.38	57.46	57.46	57.93	57.38	21,500
July 07, 2025	57.24	56.91	56.91	57.86	56.68	49,802
July 03, 2025	57.62	57.49	57.49	57.87	57.49	167,149
July 02, 2025	56.21	56.96	56.96	57.08	56.07	26,237
July 01, 2025	54.05	56.1	56.1	56.47	53.89	6,730
June 30, 2025	54.62	54.2	54.2	54.85	54.16	4,844
June 27, 2025	54.5	54.43	54.43	54.77	54.08	24,200
June 26, 2025	53.33	54.41	54.41	54.47	53.13	25,100
June 25, 2025	53.64	53.54	53.26	53.74	53.42	14,900
June 24, 2025	53.99	53.84	53.56	54.26	53.77	7,039
June 23, 2025	51.62	53.34	53.06	53.34	51.62	8,312
June 20, 2025	52.01	51.98	51.71	52.13	51.63	19,300
June 18, 2025	51.25	51.7	51.43	52.07	51.25	36,622
June 17, 2025	51.5	51.4	51.13	51.81	51.25	34,631
June 16, 2025	52.51	51.89	51.62	52.63	51.76	66,200
June 13, 2025	52.5	52.05	51.78	52.66	51.98	128,500
June 12, 2025	52.97	53.37	53.09	53.41	52.9	58,638
June 11, 2025	54.2	53.52	53.24	54.4	53.52	122,800
June 10, 2025	53.68	54.13	53.85	54.21	53.67	8,043
June 09, 2025	53.27	53.53	53.25	53.78	53.27	3,800
June 06, 2025	53.03	53.12	53.12	53.2	52.53	6,231
June 05, 2025	51.88	51.91	51.91	52.22	51.88	2,100
June 04, 2025	52.09	52.04	52.04	52.29	52.04	13,236
June 03, 2025	52	52.75	52.75	52.87	52	5,420
June 02, 2025	51.74	51.96	51.96	52.16	51.74	3,200
May 30, 2025	52.52	52.62	52.62	52.79	52.52	1,735
May 29, 2025	52.56	52.78	52.78	52.78	52.33	3,800
May 28, 2025	53.05	52.45	52.45	53.05	52.45	2,400
May 27, 2025	52.73	53.35	53.35	53.35	52.27	2,604
May 23, 2025	51.71	51.99	51.99	52.26	51.6	9,226
May 22, 2025	52.24	52.36	52.36	52.84	52.24	54,124

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