First Trust NASDAQ ABA Community Bank Index Fund (QABA)
NASDAQ: QABA · Real-Time Price · USD
52.11
-0.84 (-1.59%)
At close: Mar 28, 2025, 4:00 PM
52.15
+0.04 (0.08%)
After-hours: Mar 28, 2025, 7:22 PM EDT
QABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.76 | 52.76 | 51.83 | 52.11 | 52.11 | -1.59% | 136,391 |
| Mar 27, 2025 | 53.25 | 53.49 | 52.83 | 52.95 | 52.95 | -0.79% | 68,352 |
| Mar 26, 2025 | 53.72 | 53.72 | 53.26 | 53.37 | 53.06 | -0.24% | 5,903 |
| Mar 25, 2025 | 54.01 | 54.01 | 53.50 | 53.50 | 53.19 | -0.61% | 5,908 |
| Mar 24, 2025 | 53.25 | 54.07 | 53.25 | 53.83 | 53.52 | 2.46% | 7,623 |
| Mar 21, 2025 | 52.79 | 52.79 | 52.36 | 52.54 | 52.24 | -0.49% | 4,063 |
| Mar 20, 2025 | 53.08 | 53.54 | 52.80 | 52.80 | 52.50 | -0.88% | 4,541 |
| Mar 19, 2025 | 53.11 | 53.73 | 53.11 | 53.27 | 52.96 | 0.88% | 53,959 |
| Mar 18, 2025 | 52.59 | 52.91 | 52.39 | 52.80 | 52.50 | -0.07% | 6,008 |
| Mar 17, 2025 | 52.66 | 52.96 | 52.56 | 52.84 | 52.54 | 0.36% | 2,255 |
| Mar 14, 2025 | 51.90 | 52.65 | 51.90 | 52.65 | 52.35 | 2.63% | 36,924 |
| Mar 13, 2025 | 51.89 | 52.12 | 51.30 | 51.30 | 51.00 | -0.74% | 95,209 |
| Mar 12, 2025 | 51.57 | 52.16 | 51.18 | 51.68 | 51.38 | 0.74% | 40,387 |
| Mar 11, 2025 | 52.10 | 52.10 | 51.20 | 51.30 | 51.01 | -0.91% | 30,973 |
| Mar 10, 2025 | 52.85 | 52.98 | 51.47 | 51.77 | 51.47 | -3.01% | 109,101 |
| Mar 7, 2025 | 53.30 | 53.68 | 52.50 | 53.38 | 53.07 | 0.02% | 56,132 |
| Mar 6, 2025 | 53.36 | 53.47 | 52.85 | 53.37 | 53.06 | -0.92% | 14,014 |
| Mar 5, 2025 | 54.56 | 54.56 | 53.36 | 53.86 | 53.55 | -0.57% | 10,410 |
| Mar 4, 2025 | 55.50 | 55.50 | 53.90 | 54.17 | 53.86 | -3.37% | 118,274 |
| Mar 3, 2025 | 56.80 | 57.17 | 55.70 | 56.06 | 55.74 | -0.68% | 20,222 |
| Feb 28, 2025 | 55.91 | 56.50 | 55.83 | 56.44 | 56.12 | 1.15% | 9,832 |
| Feb 27, 2025 | 55.60 | 55.97 | 55.50 | 55.80 | 55.48 | 0.32% | 89,363 |
| Feb 26, 2025 | 56.10 | 56.10 | 55.15 | 55.62 | 55.30 | -0.25% | 89,617 |
| Feb 25, 2025 | 56.03 | 56.29 | 55.77 | 55.77 | 55.44 | 0.44% | 22,204 |
| Feb 24, 2025 | 55.76 | 56.14 | 55.52 | 55.52 | 55.20 | -0.51% | 7,516 |
| Feb 21, 2025 | 56.84 | 56.84 | 55.74 | 55.80 | 55.48 | -2.29% | 5,590 |
| Feb 20, 2025 | 57.42 | 57.42 | 56.51 | 57.11 | 56.78 | -1.25% | 283,222 |
| Feb 19, 2025 | 57.48 | 57.88 | 57.44 | 57.83 | 57.50 | -0.36% | 88,119 |
| Feb 18, 2025 | 57.76 | 58.31 | 57.47 | 58.04 | 57.71 | 0.48% | 161,595 |
| Feb 14, 2025 | 58.15 | 58.68 | 57.67 | 57.76 | 57.43 | -0.44% | 100,190 |
| Feb 13, 2025 | 57.72 | 58.02 | 57.40 | 58.02 | 57.69 | 0.73% | 190,993 |
| Feb 12, 2025 | 57.89 | 58.04 | 57.60 | 57.60 | 57.27 | -2.27% | 130,397 |
| Feb 11, 2025 | 57.36 | 58.98 | 57.36 | 58.94 | 58.60 | 2.01% | 139,085 |
| Feb 10, 2025 | 57.94 | 58.12 | 57.72 | 57.78 | 57.45 | -0.99% | 10,985 |
| Feb 7, 2025 | 59.06 | 59.06 | 57.70 | 58.36 | 58.02 | -1.30% | 155,563 |
| Feb 6, 2025 | 58.74 | 59.14 | 58.48 | 59.13 | 58.79 | 0.99% | 2,675 |
| Feb 5, 2025 | 58.07 | 58.55 | 57.65 | 58.55 | 58.21 | 1.33% | 9,785 |
| Feb 4, 2025 | 56.35 | 57.81 | 56.35 | 57.78 | 57.45 | 2.10% | 15,208 |
| Feb 3, 2025 | 56.04 | 56.98 | 55.73 | 56.59 | 56.26 | -1.56% | 46,052 |
| Jan 31, 2025 | 57.87 | 58.08 | 57.42 | 57.49 | 57.15 | -0.22% | 5,972 |
| Jan 30, 2025 | 57.94 | 58.12 | 57.08 | 57.61 | 57.28 | 0.84% | 18,756 |
| Jan 29, 2025 | 57.03 | 57.95 | 56.78 | 57.13 | 56.80 | -0.27% | 14,748 |
| Jan 28, 2025 | 57.69 | 57.69 | 56.96 | 57.28 | 56.95 | -0.14% | 8,273 |
| Jan 27, 2025 | 56.57 | 57.85 | 56.57 | 57.36 | 57.03 | 1.24% | 200,822 |
| Jan 24, 2025 | 56.08 | 56.72 | 56.02 | 56.66 | 56.33 | 0.64% | 8,673 |
| Jan 23, 2025 | 56.41 | 56.84 | 56.14 | 56.30 | 55.98 | -0.64% | 6,988 |
| Jan 22, 2025 | 57.08 | 57.08 | 56.25 | 56.66 | 56.33 | -1.15% | 169,960 |
| Jan 21, 2025 | 56.82 | 57.61 | 56.82 | 57.32 | 56.99 | 1.51% | 209,575 |
| Jan 17, 2025 | 56.45 | 56.65 | 56.13 | 56.47 | 56.15 | 0.75% | 5,116 |
| Jan 16, 2025 | 56.17 | 56.24 | 55.48 | 56.05 | 55.73 | -0.18% | 158,325 |