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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57.49	57.6	57.6	57.9	57.34	9,993
December 03, 2025	56.49	57.55	57.55	57.55	56.49	11,900
December 02, 2025	56.53	56.4	56.4	57	56.4	27,600
December 01, 2025	56.58	56.65	56.65	56.8	56.58	9,147
November 28, 2025	56.55	56.17	56.17	56.55	56.17	2,460
November 26, 2025	56.38	56.46	56.46	56.69	56.38	2,900
November 25, 2025	55.47	56.73	56.73	56.91	55.47	3,416
November 24, 2025	55.08	55.2	55.2	55.36	55	2,311
November 21, 2025	54.44	55.22	55.22	55.55	54.26	5,211
November 20, 2025	54.18	53.38	53.38	54.5	53.38	2,600
November 19, 2025	53.51	53.39	53.39	53.51	52.95	8,100
November 18, 2025	52.81	53.03	53.03	53.2	52.8	2,139
November 17, 2025	54.3	52.61	52.61	54.39	52.48	26,000
November 14, 2025	53.97	54.54	54.54	54.69	53.77	9,503
November 13, 2025	54.89	54.41	54.41	55.03	54.25	2,346
November 12, 2025	55.19	54.9	54.9	55.63	54.9	7,900
November 11, 2025	54.81	55.01	55.01	55.18	54.81	26,008
November 10, 2025	54.74	54.78	54.78	55.02	54.31	10,100
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

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