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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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