First Trust NASDAQ ABA Community Bank Index Fund (QABA)
NASDAQ: QABA · Real-Time Price · USD
56.00
-1.94 (-3.35%)
At close: Jul 15, 2025, 4:00 PM
56.00
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:15 PM EDT
QABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 57.65 | 57.65 | 56.93 | 56.97 | - | -1.67% | 43,110 |
| 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 |
| May 21, 2025 | 53.86 | 53.86 | 52.72 | 52.78 | 52.51 | -2.76% | 5,133 |
| May 20, 2025 | 54.17 | 54.40 | 54.17 | 54.28 | 54.00 | -0.13% | 3,849 |
| May 19, 2025 | 53.80 | 54.39 | 53.80 | 54.35 | 54.07 | -0.17% | 3,394 |
| May 16, 2025 | 54.74 | 54.74 | 54.28 | 54.44 | 54.16 | -0.35% | 1,876 |
| May 15, 2025 | 54.65 | 54.69 | 54.27 | 54.63 | 54.35 | 0.64% | 6,195 |
| May 14, 2025 | 54.44 | 54.75 | 54.28 | 54.28 | 54.00 | -0.91% | 1,460 |
| May 13, 2025 | 54.72 | 54.84 | 54.56 | 54.78 | 54.50 | 0.36% | 5,394 |
| May 12, 2025 | 54.81 | 55.26 | 54.51 | 54.59 | 54.31 | 3.50% | 6,651 |
| May 9, 2025 | 53.11 | 53.11 | 52.59 | 52.74 | 52.47 | -0.70% | 6,847 |
| May 8, 2025 | 52.45 | 53.13 | 52.22 | 53.11 | 52.84 | 2.25% | 2,543 |
| May 7, 2025 | 52.28 | 52.30 | 51.76 | 51.94 | 51.68 | 0.08% | 4,543 |
| May 6, 2025 | 51.54 | 52.13 | 51.50 | 51.90 | 51.64 | -0.46% | 7,948 |
| May 5, 2025 | 51.92 | 52.76 | 51.92 | 52.14 | 51.88 | -0.23% | 15,102 |
| May 2, 2025 | 51.98 | 52.46 | 51.67 | 52.26 | 51.99 | 2.35% | 10,369 |