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

58.29

-0.175(-0.30%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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