First Trust NASDAQ ABA Community Bank Index Fund (QABA)
NASDAQ: QABA · Real-Time Price · USD
56.32
-0.35 (-0.62%)
Oct 7, 2025, 4:00 PM EDT - Market closed
QABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 56.66 | 57.10 | 56.30 | 56.32 | - | -0.62% | 15,141 |
| 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 |
| Aug 22, 2025 | 56.12 | 58.52 | 56.12 | 58.48 | 58.12 | 4.91% | 240,655 |
| Aug 21, 2025 | 55.51 | 55.86 | 55.51 | 55.74 | 55.40 | -0.24% | 1,579 |
| Aug 20, 2025 | 55.93 | 55.93 | 55.57 | 55.87 | 55.53 | 0.35% | 13,380 |
| Aug 19, 2025 | 55.81 | 56.10 | 55.65 | 55.68 | 55.33 | -0.10% | 22,276 |
| Aug 18, 2025 | 55.33 | 55.73 | 55.12 | 55.73 | 55.39 | 0.62% | 4,345 |
| Aug 15, 2025 | 56.23 | 56.23 | 55.29 | 55.39 | 55.05 | -1.75% | 8,339 |
| Aug 14, 2025 | 55.79 | 56.37 | 55.75 | 56.37 | 56.02 | -0.41% | 11,367 |
| Aug 13, 2025 | 55.96 | 56.60 | 55.96 | 56.60 | 56.25 | 1.68% | 1,168 |
| Aug 12, 2025 | 54.00 | 55.69 | 54.00 | 55.67 | 55.33 | 3.88% | 11,961 |
| Aug 11, 2025 | 53.78 | 53.78 | 53.56 | 53.59 | 53.26 | -0.02% | 2,412 |
| Aug 8, 2025 | 53.43 | 53.69 | 53.36 | 53.60 | 53.27 | 1.02% | 3,188 |
| Aug 7, 2025 | 54.07 | 54.07 | 53.02 | 53.06 | 52.73 | -0.99% | 14,695 |
| Aug 6, 2025 | 53.78 | 53.78 | 53.58 | 53.59 | 53.26 | -0.55% | 2,831 |
| Aug 5, 2025 | 53.81 | 53.88 | 52.98 | 53.88 | 53.55 | 0.42% | 86,581 |
| Aug 4, 2025 | 53.09 | 53.72 | 53.09 | 53.66 | 53.33 | 1.14% | 11,068 |
| Aug 1, 2025 | 53.73 | 53.73 | 52.63 | 53.05 | 52.72 | -1.99% | 82,007 |
| Jul 31, 2025 | 54.56 | 54.57 | 54.00 | 54.13 | 53.79 | -1.02% | 50,847 |
| Jul 30, 2025 | 55.71 | 55.80 | 54.41 | 54.68 | 54.35 | -1.49% | 114,536 |
| Jul 29, 2025 | 56.31 | 56.31 | 55.31 | 55.51 | 55.17 | -1.03% | 2,715 |