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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	54.07	54.49	54.49	54.49	53.78	6,800
November 06, 2025	54.34	53.94	53.94	54.36	53.81	21,420
November 05, 2025	53.66	54.46	54.46	54.6	53.66	11,507
November 04, 2025	53.23	53.58	53.58	53.65	53.23	11,442
November 03, 2025	53.11	53.68	53.68	53.68	53.07	18,300
October 31, 2025	53.31	53.47	53.47	53.51	52.82	118,231
October 30, 2025	53.79	53.62	53.62	54.26	53.59	38,500
October 29, 2025	54.69	53.57	53.57	54.95	53.25	8,944
October 28, 2025	54.58	54.72	54.72	54.83	54.41	15,612
October 27, 2025	55.27	54.9	54.9	55.39	54.74	8,124
October 24, 2025	54.72	55.02	55.02	55.04	54.68	5,802
October 23, 2025	54.18	54.05	54.05	54.34	53.85	5,710
October 22, 2025	54.44	54.23	54.23	54.64	54.23	49,299
October 21, 2025	53.97	54.29	54.29	54.38	53.97	4,800
October 20, 2025	53.37	54.15	54.15	54.15	53.2	11,000
October 17, 2025	52.75	52.95	52.95	53.09	52.38	403,719
October 16, 2025	54.37	52.18	52.18	54.37	51.9	28,708
October 15, 2025	56.7	55.19	55.19	56.7	55.1	229,000
October 14, 2025	54.61	56.4	56.4	56.57	54.61	6,000
October 13, 2025	54.56	54.68	54.68	54.68	54.01	10,900
October 10, 2025	55.92	53.72	53.72	56.15	53.61	161,800
October 09, 2025	56.21	55.68	55.68	56.21	55.48	75,700
October 08, 2025	56.18	56.1	56.1	56.39	56.05	28,917
October 07, 2025	56.66	56.32	56.32	57.1	56.3	17,922
October 06, 2025	56.61	56.67	56.67	57.19	56.2	20,700
October 03, 2025	56.22	56.06	56.06	56.43	56.02	3,900
October 02, 2025	55.83	55.68	55.68	55.9	55.3	50,000
October 01, 2025	55.92	55.82	55.82	55.92	55.53	24,100
September 30, 2025	56.37	56.15	56.15	56.53	55.63	154,904
September 29, 2025	56.76	56.33	56.33	56.76	56.2	99,535
September 26, 2025	57.14	57.03	57.03	57.52	56.99	11,124
September 25, 2025	56.74	56.9	56.9	57.05	56.61	72,717
September 24, 2025	57.58	57.33	56.98	57.78	57.23	36,100
September 23, 2025	57.72	57.49	57.14	58.22	57.45	40,500
September 22, 2025	57.58	57.62	57.27	57.62	57.35	15,500
September 19, 2025	58.66	58.06	57.7	58.66	58.01	3,100
September 18, 2025	58.02	59.03	58.67	59.03	57.97	6,200
September 17, 2025	57.08	57.33	56.98	58.59	57.08	100,400
September 16, 2025	56.98	56.91	56.56	57.04	56.5	121,531
September 15, 2025	57.92	57.47	57.12	57.92	57.41	10,900
September 12, 2025	58.3	57.92	57.92	58.3	57.7	12,159
September 11, 2025	57.78	58.3	58.3	58.3	57.74	8,333
September 10, 2025	58.13	57.94	57.94	58.15	57.88	3,761
September 09, 2025	58.66	57.99	57.99	58.66	57.99	2,430
September 08, 2025	58.2	58.6	58.6	58.69	58.15	5,203
September 05, 2025	59.61	58.46	58.46	59.61	58.22	13,723
September 04, 2025	58.08	59.01	59.01	59.01	58.08	4,100
September 03, 2025	58.7	58.21	58.21	58.7	57.88	3,400
September 02, 2025	58.33	58.34	58.34	58.34	57.75	5,043
August 29, 2025	58.85	58.66	58.66	59.05	58.66	4,528
August 28, 2025	58.89	58.85	58.85	58.91	58.58	5,400
August 27, 2025	58.65	59.07	59.07	59.26	58.65	5,600
August 26, 2025	57.92	58.72	58.72	58.83	57.92	7,500
August 25, 2025	58.25	58.07	58.07	58.32	58.07	3,300
August 22, 2025	56.12	58.48	58.48	58.52	56.12	240,700
August 21, 2025	55.51	55.74	55.74	55.86	55.51	1,600
August 20, 2025	55.93	55.87	55.87	55.93	55.57	13,400
August 19, 2025	55.81	55.68	55.68	56.1	55.65	22,300
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

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