First Trust NASDAQ ABA Community Bank Index Fund (QABA)

67.90
-0.02 (-0.04%)
NASDAQ· Last Trade: Sep 15th, 11:03 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust NASDAQ ABA Community Bank Index Fund (QABA)

DateOpenHighLowCloseVolumeAdjusted Close
9/15/202668.0568.0567.7667.902,42267.90
9/14/202667.4768.0767.4767.9213,10567.92
9/11/202667.3567.6567.2667.651,60567.65
9/10/202667.4767.4767.4767.4744467.47
9/09/202667.0367.0466.7267.042,48167.04
9/08/202668.2068.2967.7067.7410,04467.74
9/04/202667.5768.7367.5768.6226,29568.62
9/03/202668.1168.1168.1168.1132568.11
9/02/202667.2467.7667.2467.591,54367.59
9/01/202666.8067.1066.0566.2222,17866.22
8/31/202666.9467.1466.9366.998,96566.99
8/28/202667.9567.9567.5667.592,20267.59
8/27/202667.4067.6267.4067.581,54467.58
8/26/202667.8467.8467.6767.672,08667.67
8/25/202667.7667.7667.5367.642,48267.64
8/24/202668.4968.6867.9767.9840,05567.98
8/21/202667.9568.0267.7868.023,57068.02
8/20/202667.7268.0067.5067.9428,26967.94
8/19/202668.9768.9767.9267.9211,08967.92
8/18/202669.8070.2269.2869.4527,29569.45
8/17/202670.1070.1769.7269.796,91269.79
8/14/202670.4670.5170.1770.2813,22970.28
8/13/202670.4670.5570.1270.2321,11670.23
8/12/202669.4369.9869.4369.9015,89969.90
8/11/202669.1069.5568.9469.4322,86069.43
8/10/202668.8169.0268.3268.6725,35668.67
8/07/202669.3569.3568.7069.012,74269.01
8/06/202670.1670.2369.2869.377,75669.37
8/05/202670.0770.3269.9769.974,76369.97
8/04/202669.9670.6669.8870.3111,81370.31
8/03/202669.6670.0169.6669.786,40269.78
7/31/202668.9469.0868.8769.025,80569.02
7/30/202669.5669.6068.9468.9412,46868.94
7/29/202669.6369.8769.3969.3910,82569.39
7/28/202669.1869.6469.1869.605,74769.60
7/27/202668.7168.7568.2968.3923,95568.39
7/24/202667.6868.6067.6868.2317,06568.23
7/23/202666.9967.5166.5167.5017,01067.50
7/22/202668.3468.3467.5267.807,88967.80
7/21/202668.0668.3067.4668.306,02868.30
7/20/202668.9268.9268.1468.3310,62468.33
7/17/202669.2469.5768.4968.799,61868.79
7/16/202668.2170.1068.2169.925,79669.92
7/15/202667.4468.4367.4168.0011,40268.00
7/14/202667.3767.4967.1867.256,35067.25
7/13/202667.1467.4267.1167.371,15267.37
7/10/202667.1167.1766.9167.174,80567.17
7/09/202666.8867.1866.8266.932,31566.93
7/08/202667.0167.0165.7265.942,85865.94
7/07/202668.1168.1167.3467.342,64867.34
7/06/202667.6267.9967.5467.877,50067.87
7/02/202668.2468.2467.4267.661,60967.66
7/01/202667.4968.8167.4068.6013,53068.60
6/30/202667.2067.4267.1867.293,05767.29
6/29/202667.2867.2866.6667.129,95867.12
6/26/202666.8467.5566.6867.403,72367.40
6/25/202666.4066.7266.4066.713,11566.71
6/24/202666.0966.7466.0966.5615,15166.21
6/23/202665.3165.8265.3165.822,31865.47
6/22/202664.8064.8964.5564.7324,36964.39
6/18/202664.6164.6164.0664.2417,06863.90
6/17/202665.1465.1463.2663.6848,71163.35
6/16/202664.6764.8264.5364.807,13864.46