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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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