First Trust NASDAQ ABA Community Bank Index Fund (QABA)
NASDAQ: QABA · Real-Time Price · USD
53.42
-0.05 (-0.09%)
Nov 3, 2025, 4:00 PM EST - Market closed
QABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 53.11 | 53.68 | 53.07 | 53.68 | 53.68 | 0.41% | 18,292 |
| Oct 31, 2025 | 53.31 | 53.51 | 52.82 | 53.47 | 53.47 | -0.29% | 118,231 |
| Oct 30, 2025 | 53.79 | 54.26 | 53.59 | 53.62 | 53.62 | 0.09% | 38,455 |
| Oct 29, 2025 | 54.69 | 54.95 | 53.25 | 53.58 | 53.58 | -2.09% | 8,944 |
| Oct 28, 2025 | 54.58 | 54.83 | 54.41 | 54.72 | 54.72 | -0.33% | 15,612 |
| Oct 27, 2025 | 55.27 | 55.39 | 54.74 | 54.90 | 54.90 | -0.21% | 8,124 |
| Oct 24, 2025 | 54.72 | 55.04 | 54.68 | 55.02 | 55.02 | 1.80% | 5,802 |
| Oct 23, 2025 | 54.18 | 54.34 | 53.85 | 54.05 | 54.05 | -0.34% | 5,710 |
| Oct 22, 2025 | 54.44 | 54.64 | 54.23 | 54.23 | 54.23 | -0.10% | 49,236 |
| Oct 21, 2025 | 53.97 | 54.38 | 53.97 | 54.29 | 54.29 | 0.25% | 4,786 |
| Oct 20, 2025 | 53.37 | 54.15 | 53.20 | 54.15 | 54.15 | 2.27% | 10,986 |
| Oct 17, 2025 | 52.75 | 53.09 | 52.38 | 52.95 | 52.95 | 1.48% | 403,633 |
| Oct 16, 2025 | 54.37 | 54.37 | 51.90 | 52.18 | 52.18 | -5.45% | 28,708 |
| Oct 15, 2025 | 56.70 | 56.70 | 55.10 | 55.19 | 55.19 | -2.15% | 228,996 |
| Oct 14, 2025 | 54.62 | 56.57 | 54.62 | 56.40 | 56.40 | 3.15% | 5,974 |
| Oct 13, 2025 | 54.56 | 54.68 | 54.01 | 54.68 | 54.68 | 1.78% | 10,896 |
| Oct 10, 2025 | 55.92 | 56.15 | 53.61 | 53.72 | 53.72 | -3.52% | 161,750 |
| Oct 9, 2025 | 56.21 | 56.21 | 55.48 | 55.68 | 55.68 | -0.75% | 75,684 |
| Oct 8, 2025 | 56.18 | 56.39 | 56.05 | 56.10 | 56.10 | -0.38% | 27,846 |
| Oct 7, 2025 | 56.66 | 57.10 | 56.30 | 56.32 | 56.32 | -0.62% | 17,922 |
| Oct 6, 2025 | 56.61 | 57.19 | 56.20 | 56.67 | 56.67 | 1.10% | 20,678 |
| Oct 3, 2025 | 56.22 | 56.43 | 56.02 | 56.06 | 56.06 | 0.68% | 3,864 |
| Oct 2, 2025 | 55.83 | 55.90 | 55.30 | 55.68 | 55.68 | -0.25% | 49,957 |
| Oct 1, 2025 | 55.92 | 55.92 | 55.53 | 55.82 | 55.82 | -0.59% | 24,057 |
| Sep 30, 2025 | 56.37 | 56.53 | 55.63 | 56.15 | 56.15 | -0.31% | 154,904 |
| Sep 29, 2025 | 56.76 | 56.76 | 56.20 | 56.33 | 56.33 | -1.23% | 99,535 |
| Sep 26, 2025 | 57.14 | 57.52 | 56.99 | 57.03 | 57.03 | 0.23% | 11,124 |
| Sep 25, 2025 | 56.74 | 57.05 | 56.61 | 56.90 | 56.90 | -0.76% | 72,717 |
| Sep 24, 2025 | 57.58 | 57.78 | 57.23 | 57.33 | 56.98 | -0.28% | 36,099 |
| Sep 23, 2025 | 57.72 | 58.22 | 57.45 | 57.49 | 57.14 | -0.23% | 40,480 |
| Sep 22, 2025 | 57.58 | 57.62 | 57.35 | 57.62 | 57.27 | -0.74% | 15,464 |
| Sep 19, 2025 | 58.66 | 58.66 | 58.01 | 58.06 | 57.70 | -1.65% | 3,097 |
| Sep 18, 2025 | 58.02 | 59.03 | 57.97 | 59.03 | 58.67 | 2.96% | 6,156 |
| Sep 17, 2025 | 57.08 | 58.59 | 57.08 | 57.33 | 56.98 | 0.75% | 100,400 |
| Sep 16, 2025 | 56.98 | 57.04 | 56.50 | 56.91 | 56.56 | -0.98% | 121,531 |
| Sep 15, 2025 | 57.92 | 57.92 | 57.41 | 57.47 | 57.12 | -0.78% | 10,880 |
| Sep 12, 2025 | 58.30 | 58.30 | 57.70 | 57.92 | 57.57 | -0.65% | 12,159 |
| Sep 11, 2025 | 57.78 | 58.30 | 57.74 | 58.30 | 57.94 | 0.63% | 8,333 |
| Sep 10, 2025 | 58.13 | 58.15 | 57.88 | 57.94 | 57.58 | -0.08% | 3,703 |
| Sep 9, 2025 | 58.66 | 58.66 | 57.99 | 57.99 | 57.63 | -1.05% | 2,430 |
| Sep 8, 2025 | 58.21 | 58.69 | 58.15 | 58.60 | 58.24 | 0.24% | 5,203 |
| Sep 5, 2025 | 59.51 | 59.51 | 58.25 | 58.46 | 58.10 | -0.92% | 13,728 |
| Sep 4, 2025 | 58.08 | 59.01 | 58.08 | 59.01 | 58.64 | 1.37% | 4,054 |
| Sep 3, 2025 | 58.70 | 58.70 | 57.88 | 58.21 | 57.85 | -0.23% | 3,385 |
| Sep 2, 2025 | 58.33 | 58.34 | 57.75 | 58.34 | 57.98 | -0.55% | 5,043 |
| Aug 29, 2025 | 58.85 | 59.05 | 58.66 | 58.66 | 58.30 | -0.31% | 4,528 |
| Aug 28, 2025 | 58.89 | 58.91 | 58.59 | 58.85 | 58.48 | -0.38% | 5,374 |
| Aug 27, 2025 | 58.65 | 59.26 | 58.65 | 59.07 | 58.71 | 0.61% | 5,571 |
| Aug 26, 2025 | 57.92 | 58.83 | 57.92 | 58.72 | 58.35 | 1.12% | 7,466 |
| Aug 25, 2025 | 58.25 | 58.32 | 58.07 | 58.07 | 57.71 | -0.71% | 3,268 |