First Trust NASDAQ ABA Community Bank Index Fund (QABA)

QABA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	62.23	62.23	61.19	61.25	61.25	-1.70%	3,740
May 8, 2026	62.29	62.40	62.29	62.31	62.31	0.10%	826
May 7, 2026	62.21	62.25	62.21	62.25	62.25	-0.53%	283
May 6, 2026	62.84	62.95	62.43	62.58	62.58	0.89%	1,892
May 5, 2026	61.95	62.16	61.95	62.03	62.03	1.48%	2,972
May 4, 2026	61.20	61.20	61.12	61.12	61.12	-1.40%	752
May 1, 2026	61.57	62.22	61.57	61.99	61.99	0.51%	1,306
Apr 30, 2026	60.80	61.67	60.80	61.67	61.67	0.95%	1,359
Apr 29, 2026	62.31	62.31	61.05	61.09	61.09	-2.35%	1,444
Apr 28, 2026	62.30	62.56	62.30	62.56	62.56	0.76%	2,018
Apr 27, 2026	61.38	62.08	61.38	62.08	62.08	1.45%	1,060
Apr 24, 2026	61.87	61.87	61.05	61.19	61.19	-1.16%	1,396
Apr 23, 2026	61.50	61.91	61.50	61.91	61.91	0.91%	2,686
Apr 22, 2026	61.69	61.79	61.24	61.36	61.36	-0.46%	2,818
Apr 21, 2026	62.76	62.76	61.64	61.64	61.64	-1.67%	418
Apr 20, 2026	63.02	63.02	62.69	62.69	62.69	0.10%	1,073
Apr 17, 2026	63.15	63.15	62.62	62.62	62.62	2.43%	1,164
Apr 16, 2026	61.52	61.52	61.14	61.14	61.13	-0.62%	2,125
Apr 15, 2026	61.79	61.79	61.07	61.52	61.52	-0.40%	2,086
Apr 14, 2026	61.76	61.93	61.76	61.76	61.76	-0.03%	3,108
Apr 13, 2026	61.18	61.78	61.11	61.78	61.78	0.27%	1,923
Apr 10, 2026	61.71	61.72	61.61	61.61	61.61	-1.02%	1,083
Apr 9, 2026	61.06	62.44	61.06	62.25	62.25	1.57%	6,173
Apr 8, 2026	61.13	61.70	61.12	61.28	61.28	2.63%	3,803
Apr 7, 2026	59.34	59.72	59.34	59.72	59.71	0.23%	1,641
Apr 6, 2026	58.98	59.58	58.81	59.58	59.58	0.89%	3,183
Apr 2, 2026	57.94	59.05	57.94	59.05	59.05	0.31%	1,368
Apr 1, 2026	58.78	59.27	58.78	58.87	58.87	1.07%	2,302
Mar 31, 2026	58.20	58.36	57.82	58.24	58.24	1.52%	3,591
Mar 30, 2026	57.22	57.63	57.22	57.37	57.37	0.79%	3,837
Mar 27, 2026	57.27	57.35	56.83	56.92	56.92	-1.38%	1,365
Mar 26, 2026	57.44	57.79	57.44	57.72	57.72	-0.39%	6,328
Mar 25, 2026	57.99	58.14	57.71	57.94	57.60	0.04%	4,069
Mar 24, 2026	57.91	58.15	57.91	57.92	57.58	0.33%	3,344
Mar 23, 2026	58.09	58.82	57.73	57.73	57.39	2.24%	25,811
Mar 20, 2026	56.33	56.58	56.16	56.47	56.13	-0.51%	11,597
Mar 19, 2026	55.65	56.76	55.65	56.76	56.42	1.32%	1,729
Mar 18, 2026	56.35	56.35	56.01	56.01	55.68	-1.39%	2,933
Mar 17, 2026	56.90	56.97	56.80	56.80	56.47	-0.52%	1,732
Mar 16, 2026	57.47	57.47	57.10	57.10	56.76	0.62%	1,806
Mar 13, 2026	57.44	57.44	56.67	56.75	56.41	-0.18%	8,971
Mar 12, 2026	56.01	56.94	55.90	56.85	56.52	-0.31%	18,379
Mar 11, 2026	56.75	57.15	56.70	57.03	56.69	-0.94%	39,793
Mar 10, 2026	57.20	58.48	57.11	57.57	57.23	-0.02%	3,240
Mar 9, 2026	56.37	57.61	55.93	57.58	57.24	-0.37%	4,139
Mar 6, 2026	57.39	57.87	56.60	57.79	57.45	-1.74%	41,361
Mar 5, 2026	59.07	59.07	58.43	58.82	58.47	-1.50%	9,877
Mar 4, 2026	59.87	59.99	59.54	59.71	59.36	0.42%	10,058
Mar 3, 2026	58.24	59.57	58.10	59.47	59.11	-0.43%	3,276
Mar 2, 2026	58.15	59.81	57.91	59.72	59.37	1.68%	18,494

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.