First Trust NASDAQ ABA Community Bank Index Fund (QABA)
NASDAQ: QABA · Real-Time Price · USD
58.11
-0.37 (-0.63%)
Aug 25, 2025, 4:00 PM - Market closed

QABA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202558.2558.2958.2558.25--0.39%1,189
Aug 22, 202556.1258.5256.1258.4858.484.91%240,655
Aug 21, 202555.5155.8655.5155.7455.74-0.24%1,579
Aug 20, 202555.9355.9355.5755.8755.870.35%13,380
Aug 19, 202555.8156.1055.6555.6855.68-0.10%22,276
Aug 18, 202555.3355.7355.1255.7355.730.62%4,345
Aug 15, 202556.2356.2355.2955.3955.39-1.75%8,339
Aug 14, 202555.7956.3755.7556.3756.37-0.41%11,367
Aug 13, 202555.9656.6055.9656.6056.601.68%1,168
Aug 12, 202554.0055.6954.0055.6755.673.88%11,961
Aug 11, 202553.7853.7853.5653.5953.59-0.02%2,412
Aug 8, 202553.4353.6953.3653.6053.601.02%3,188
Aug 7, 202554.0754.0753.0253.0653.06-0.99%14,695
Aug 6, 202553.7853.7853.5853.5953.59-0.55%2,831
Aug 5, 202553.8153.8852.9853.8853.880.42%86,581
Aug 4, 202553.0953.7253.0953.6653.661.14%11,068
Aug 1, 202553.7353.7352.6353.0553.05-1.99%82,007
Jul 31, 202554.5654.5754.0054.1354.13-1.02%50,847
Jul 30, 202555.7155.8054.4154.6854.68-1.49%114,536
Jul 29, 202556.3156.3155.3155.5155.51-1.03%2,715
Jul 28, 202555.9456.1455.8556.0956.090.36%5,928
Jul 25, 202555.9855.9855.4255.8855.88-0.47%97,522
Jul 24, 202557.1257.1256.0356.1556.15-1.96%258,412
Jul 23, 202557.4157.4156.8657.2757.27-0.09%40,374
Jul 22, 202557.1357.6657.1357.3257.32-0.04%46,317
Jul 21, 202557.6758.0957.3257.3457.340.03%13,832
Jul 18, 202557.7657.8757.0857.3257.32-0.09%46,103
Jul 17, 202556.6657.4856.6657.3757.371.62%5,985
Jul 16, 202555.8056.5655.4056.4656.460.82%4,364
Jul 15, 202557.6557.6556.0056.0056.00-3.35%217,993
Jul 14, 202557.3857.9457.2557.9457.941.83%22,636
Jul 11, 202557.1557.2056.9056.9056.90-1.53%63,550
Jul 10, 202557.2957.9857.2957.7857.780.60%176,072
Jul 9, 202557.7557.7557.1257.4457.44-0.03%8,875
Jul 8, 202557.3857.9357.3857.4657.460.96%21,492
Jul 7, 202557.2457.8656.6856.9156.91-1.01%49,802
Jul 3, 202557.6257.8757.4957.4957.490.93%167,149
Jul 2, 202556.2157.0856.0756.9656.961.54%26,237
Jul 1, 202554.0556.4753.8956.1056.103.51%6,634
Jun 30, 202554.6254.8554.1654.2054.20-0.42%4,844
Jun 27, 202554.5054.7754.0854.4354.430.04%24,196
Jun 26, 202553.3354.4753.1354.4154.411.62%25,092
Jun 25, 202553.6453.7453.4253.5453.27-0.56%14,875
Jun 24, 202553.9954.2653.7753.8453.570.94%7,039
Jun 23, 202551.6253.3451.6253.3453.072.62%8,312
Jun 20, 202552.0152.1351.6351.9851.720.54%19,267
Jun 18, 202551.2552.0751.2551.7051.440.58%36,622
Jun 17, 202551.5051.8151.2551.4051.14-0.94%34,631
Jun 16, 202552.5152.6351.7651.8951.63-0.31%66,194
Jun 13, 202552.5052.6651.9852.0551.79-2.47%128,495