First Trust NASDAQ ABA Community Bank Index Fund (QABA)
NASDAQ: QABA · Real-Time Price · USD
53.66
+0.61 (1.14%)
Aug 4, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 53.09 | 53.72 | 53.09 | 53.66 | 53.66 | 1.14% | 11,068 |
| Aug 1, 2025 | 53.73 | 53.73 | 52.63 | 53.05 | 53.05 | -1.99% | 82,007 |
| Jul 31, 2025 | 54.56 | 54.57 | 54.00 | 54.13 | 54.13 | -1.02% | 50,847 |
| Jul 30, 2025 | 55.71 | 55.80 | 54.41 | 54.68 | 54.68 | -1.49% | 114,536 |
| Jul 29, 2025 | 56.31 | 56.31 | 55.31 | 55.51 | 55.51 | -1.03% | 2,715 |
| Jul 28, 2025 | 55.94 | 56.14 | 55.85 | 56.09 | 56.09 | 0.36% | 5,928 |
| Jul 25, 2025 | 55.98 | 55.98 | 55.42 | 55.88 | 55.88 | -0.47% | 97,522 |
| Jul 24, 2025 | 57.12 | 57.12 | 56.03 | 56.15 | 56.15 | -1.96% | 258,412 |
| Jul 23, 2025 | 57.41 | 57.41 | 56.86 | 57.27 | 57.27 | -0.09% | 40,374 |
| Jul 22, 2025 | 57.13 | 57.66 | 57.13 | 57.32 | 57.32 | -0.04% | 46,317 |
| Jul 21, 2025 | 57.67 | 58.09 | 57.32 | 57.34 | 57.34 | 0.03% | 13,832 |
| Jul 18, 2025 | 57.76 | 57.87 | 57.08 | 57.32 | 57.32 | -0.09% | 46,103 |
| Jul 17, 2025 | 56.66 | 57.48 | 56.66 | 57.37 | 57.37 | 1.62% | 5,985 |
| Jul 16, 2025 | 55.80 | 56.56 | 55.40 | 56.46 | 56.46 | 0.82% | 4,364 |
| Jul 15, 2025 | 57.65 | 57.65 | 56.00 | 56.00 | 56.00 | -3.35% | 217,993 |
| Jul 14, 2025 | 57.38 | 57.94 | 57.25 | 57.94 | 57.94 | 1.83% | 22,636 |
| Jul 11, 2025 | 57.15 | 57.20 | 56.90 | 56.90 | 56.90 | -1.53% | 63,550 |
| Jul 10, 2025 | 57.29 | 57.98 | 57.29 | 57.78 | 57.78 | 0.60% | 176,072 |
| Jul 9, 2025 | 57.75 | 57.75 | 57.12 | 57.44 | 57.44 | -0.03% | 8,875 |
| Jul 8, 2025 | 57.38 | 57.93 | 57.38 | 57.46 | 57.46 | 0.96% | 21,492 |
| Jul 7, 2025 | 57.24 | 57.86 | 56.68 | 56.91 | 56.91 | -1.01% | 49,802 |
| Jul 3, 2025 | 57.62 | 57.87 | 57.49 | 57.49 | 57.49 | 0.93% | 167,149 |
| Jul 2, 2025 | 56.21 | 57.08 | 56.07 | 56.96 | 56.96 | 1.54% | 26,237 |
| Jul 1, 2025 | 54.05 | 56.47 | 53.89 | 56.10 | 56.10 | 3.51% | 6,634 |
| Jun 30, 2025 | 54.62 | 54.85 | 54.16 | 54.20 | 54.20 | -0.42% | 4,844 |
| Jun 27, 2025 | 54.50 | 54.77 | 54.08 | 54.43 | 54.43 | 0.04% | 24,196 |
| Jun 26, 2025 | 53.33 | 54.47 | 53.13 | 54.41 | 54.41 | 1.62% | 25,092 |
| Jun 25, 2025 | 53.64 | 53.74 | 53.42 | 53.54 | 53.27 | -0.56% | 14,875 |
| Jun 24, 2025 | 53.99 | 54.26 | 53.77 | 53.84 | 53.57 | 0.94% | 7,039 |
| Jun 23, 2025 | 51.62 | 53.34 | 51.62 | 53.34 | 53.07 | 2.62% | 8,312 |
| Jun 20, 2025 | 52.01 | 52.13 | 51.63 | 51.98 | 51.72 | 0.54% | 19,267 |
| Jun 18, 2025 | 51.25 | 52.07 | 51.25 | 51.70 | 51.44 | 0.58% | 36,622 |
| Jun 17, 2025 | 51.50 | 51.81 | 51.25 | 51.40 | 51.14 | -0.94% | 34,631 |
| Jun 16, 2025 | 52.51 | 52.63 | 51.76 | 51.89 | 51.63 | -0.31% | 66,194 |
| Jun 13, 2025 | 52.50 | 52.66 | 51.98 | 52.05 | 51.79 | -2.47% | 128,495 |
| Jun 12, 2025 | 52.97 | 53.41 | 52.90 | 53.37 | 53.10 | -0.28% | 58,638 |
| Jun 11, 2025 | 54.20 | 54.40 | 53.52 | 53.52 | 53.25 | -1.13% | 122,780 |
| Jun 10, 2025 | 53.68 | 54.21 | 53.67 | 54.13 | 53.86 | 1.13% | 8,043 |
| Jun 9, 2025 | 53.27 | 53.78 | 53.27 | 53.53 | 53.25 | 0.76% | 3,754 |
| Jun 6, 2025 | 52.88 | 53.12 | 52.60 | 53.12 | 52.85 | 2.34% | 6,234 |
| Jun 5, 2025 | 51.88 | 52.22 | 51.88 | 51.91 | 51.65 | -0.25% | 2,081 |
| Jun 4, 2025 | 52.09 | 52.29 | 52.04 | 52.04 | 51.78 | -1.35% | 13,236 |
| Jun 3, 2025 | 52.00 | 52.87 | 52.00 | 52.75 | 52.49 | 1.53% | 5,420 |
| Jun 2, 2025 | 51.74 | 52.16 | 51.74 | 51.96 | 51.70 | -1.25% | 3,188 |
| May 30, 2025 | 52.52 | 52.79 | 52.52 | 52.62 | 52.35 | -0.30% | 1,627 |
| May 29, 2025 | 52.56 | 52.78 | 52.33 | 52.78 | 52.51 | 0.63% | 3,793 |
| May 28, 2025 | 53.05 | 53.05 | 52.45 | 52.45 | 52.18 | -1.69% | 2,375 |
| May 27, 2025 | 52.73 | 53.35 | 52.27 | 53.35 | 53.08 | 2.62% | 2,604 |
| May 23, 2025 | 51.71 | 52.26 | 51.60 | 51.99 | 51.73 | -0.71% | 9,226 |
| May 22, 2025 | 52.24 | 52.84 | 52.24 | 52.36 | 52.09 | -0.80% | 54,124 |