First Trust NASDAQ ABA Community Bank Index Fund (QABA)
NASDAQ: QABA · Real-Time Price · USD
57.73
+1.27 (2.24%)
At close: Mar 23, 2026, 4:00 PM EDT
57.97
+0.24 (0.41%)
After-hours: Mar 23, 2026, 4:15 PM EDT
QABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 58.09 | 58.82 | 57.92 | 57.97 | - | 2.67% | 25,684 |
| Mar 20, 2026 | 56.33 | 56.58 | 56.16 | 56.47 | 56.46 | -0.51% | 11,597 |
| Mar 19, 2026 | 55.65 | 56.76 | 55.65 | 56.76 | 56.76 | 1.32% | 1,729 |
| Mar 18, 2026 | 56.35 | 56.35 | 56.01 | 56.01 | 56.01 | -1.39% | 2,933 |
| Mar 17, 2026 | 56.90 | 56.97 | 56.80 | 56.80 | 56.80 | -0.52% | 1,732 |
| Mar 16, 2026 | 57.47 | 57.47 | 57.10 | 57.10 | 57.10 | 0.62% | 1,806 |
| Mar 13, 2026 | 57.44 | 57.44 | 56.67 | 56.75 | 56.75 | -0.18% | 8,971 |
| Mar 12, 2026 | 56.01 | 56.94 | 55.90 | 56.85 | 56.85 | -0.31% | 18,379 |
| Mar 11, 2026 | 56.75 | 57.15 | 56.70 | 57.03 | 57.03 | -0.94% | 39,793 |
| Mar 10, 2026 | 57.20 | 58.48 | 57.11 | 57.57 | 57.57 | -0.02% | 3,240 |
| Mar 9, 2026 | 56.37 | 57.61 | 55.93 | 57.58 | 57.58 | -0.37% | 4,139 |
| Mar 6, 2026 | 57.39 | 57.87 | 56.60 | 57.79 | 57.79 | -1.74% | 41,361 |
| Mar 5, 2026 | 59.07 | 59.07 | 58.43 | 58.82 | 58.82 | -1.50% | 9,877 |
| Mar 4, 2026 | 59.87 | 59.99 | 59.54 | 59.71 | 59.71 | 0.42% | 10,058 |
| Mar 3, 2026 | 58.24 | 59.57 | 58.10 | 59.47 | 59.47 | -0.43% | 3,276 |
| Mar 2, 2026 | 58.15 | 59.81 | 57.91 | 59.72 | 59.72 | 1.68% | 18,494 |
| Feb 27, 2026 | 60.18 | 60.18 | 58.50 | 58.74 | 58.74 | -4.50% | 16,739 |
| Feb 26, 2026 | 61.68 | 61.68 | 60.84 | 61.50 | 61.50 | 0.36% | 15,970 |
| Feb 25, 2026 | 60.47 | 61.28 | 60.46 | 61.28 | 61.28 | 2.10% | 14,096 |
| Feb 24, 2026 | 60.18 | 60.18 | 59.64 | 60.02 | 60.02 | 0.11% | 13,895 |
| Feb 23, 2026 | 62.38 | 62.38 | 59.75 | 59.95 | 59.95 | -4.33% | 10,050 |
| Feb 20, 2026 | 61.86 | 62.68 | 61.86 | 62.67 | 62.67 | 0.93% | 5,407 |
| Feb 19, 2026 | 61.92 | 62.09 | 61.70 | 62.09 | 62.09 | -0.35% | 2,145 |
| Feb 18, 2026 | 62.81 | 63.03 | 62.31 | 62.31 | 62.31 | -0.76% | 19,061 |
| Feb 17, 2026 | 62.53 | 63.11 | 62.52 | 62.78 | 62.78 | 0.40% | 16,456 |
| Feb 13, 2026 | 61.96 | 62.59 | 61.53 | 62.53 | 62.53 | 1.00% | 13,477 |
| Feb 12, 2026 | 62.79 | 62.94 | 61.37 | 61.91 | 61.91 | -0.79% | 8,488 |
| Feb 11, 2026 | 63.82 | 63.82 | 62.24 | 62.40 | 62.40 | -1.00% | 5,704 |
| Feb 10, 2026 | 63.84 | 63.84 | 62.88 | 63.03 | 63.03 | -1.23% | 38,817 |
| Feb 9, 2026 | 64.24 | 64.25 | 63.70 | 63.81 | 63.81 | -0.31% | 8,433 |
| Feb 6, 2026 | 63.64 | 64.14 | 63.64 | 64.01 | 64.01 | 1.61% | 4,333 |
| Feb 5, 2026 | 63.27 | 63.36 | 62.36 | 62.99 | 62.99 | -0.16% | 3,254 |
| Feb 4, 2026 | 63.22 | 63.64 | 63.09 | 63.09 | 63.09 | 1.47% | 18,565 |
| Feb 3, 2026 | 62.15 | 62.18 | 61.24 | 62.18 | 62.18 | 1.13% | 5,519 |
| Feb 2, 2026 | 61.17 | 61.69 | 61.17 | 61.49 | 61.49 | 2.25% | 4,883 |
| Jan 30, 2026 | 60.03 | 60.25 | 59.70 | 60.13 | 60.13 | -0.05% | 10,887 |
| Jan 29, 2026 | 59.82 | 60.17 | 59.20 | 60.17 | 60.17 | 1.91% | 10,682 |
| Jan 28, 2026 | 59.08 | 59.21 | 59.00 | 59.04 | 59.04 | -0.58% | 4,852 |
| Jan 27, 2026 | 59.76 | 59.76 | 59.27 | 59.38 | 59.38 | 0.03% | 4,669 |
| Jan 26, 2026 | 59.21 | 59.49 | 58.67 | 59.37 | 59.37 | 0.21% | 9,535 |
| Jan 23, 2026 | 61.40 | 61.40 | 59.08 | 59.24 | 59.24 | -3.73% | 4,847 |
| Jan 22, 2026 | 61.34 | 62.22 | 61.34 | 61.54 | 61.54 | 0.56% | 47,826 |
| Jan 21, 2026 | 60.20 | 61.20 | 60.20 | 61.20 | 61.20 | 4.59% | 9,271 |
| Jan 20, 2026 | 58.29 | 58.96 | 58.29 | 58.51 | 58.51 | -1.22% | 3,157 |
| Jan 16, 2026 | 59.55 | 59.55 | 59.16 | 59.24 | 59.24 | -0.60% | 5,598 |
| Jan 15, 2026 | 58.95 | 59.71 | 58.95 | 59.59 | 59.59 | 2.13% | 15,301 |
| Jan 14, 2026 | 57.55 | 58.35 | 57.46 | 58.35 | 58.35 | 1.33% | 8,222 |
| Jan 13, 2026 | 58.00 | 58.00 | 57.49 | 57.58 | 57.58 | -0.38% | 10,042 |
| Jan 12, 2026 | 58.02 | 58.09 | 57.72 | 57.80 | 57.80 | -0.99% | 8,037 |
| Jan 9, 2026 | 59.20 | 59.20 | 58.27 | 58.38 | 58.38 | -1.05% | 5,758 |