First Trust NASDAQ ABA Community Bank Index Fund (QABA)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 45.02 | 45.47 | 44.96 | 45.47 | 45.47 | 3,300 |
| Apr 23, 2024 | 45.30 | 45.58 | 45.30 | 45.44 | 45.44 | 13,500 |
| Apr 22, 2024 | 44.40 | 44.95 | 44.39 | 44.77 | 44.77 | 3,100 |
| Apr 19, 2024 | 42.86 | 44.29 | 42.86 | 44.29 | 44.29 | 98,200 |
| Apr 18, 2024 | 42.68 | 43.05 | 42.68 | 42.94 | 42.94 | 2,800 |
| Apr 17, 2024 | 42.83 | 42.89 | 42.62 | 42.62 | 42.62 | 5,200 |
| Apr 16, 2024 | 42.79 | 42.87 | 42.52 | 42.56 | 42.56 | 30,500 |
| Apr 15, 2024 | 43.45 | 43.76 | 42.75 | 43.09 | 43.09 | 5,800 |
| Apr 12, 2024 | 42.92 | 43.27 | 42.92 | 43.22 | 43.22 | 7,700 |
| Apr 11, 2024 | 43.32 | 43.56 | 43.31 | 43.47 | 43.47 | 13,600 |
| Apr 10, 2024 | 44.25 | 44.25 | 43.01 | 43.30 | 43.30 | 21,700 |
| Apr 09, 2024 | 45.25 | 45.59 | 45.25 | 45.54 | 45.54 | 4,900 |
| Apr 08, 2024 | 44.82 | 45.40 | 44.82 | 45.18 | 45.18 | 11,400 |
| Apr 05, 2024 | 44.50 | 44.85 | 44.50 | 44.61 | 44.61 | 5,600 |
| Apr 04, 2024 | 45.27 | 45.44 | 44.62 | 44.71 | 44.71 | 9,200 |
| Apr 03, 2024 | 44.50 | 44.80 | 44.50 | 44.59 | 44.59 | 5,000 |
| Apr 02, 2024 | 45.06 | 45.19 | 44.57 | 44.71 | 44.71 | 19,200 |
| Apr 01, 2024 | 46.64 | 46.64 | 45.49 | 45.70 | 45.70 | 22,300 |
| Mar 28, 2024 | 46.19 | 46.65 | 46.11 | 46.54 | 46.54 | 9,400 |
| Mar 27, 2024 | 45.02 | 46.17 | 45.02 | 46.17 | 46.17 | 4,900 |
| Mar 26, 2024 | 44.95 | 44.95 | 44.55 | 44.57 | 44.57 | 7,200 |
| Mar 25, 2024 | 44.92 | 45.01 | 44.70 | 44.73 | 44.73 | 4,000 |
| Mar 22, 2024 | 45.55 | 45.55 | 44.58 | 44.65 | 44.65 | 10,400 |
| Mar 21, 2024 | 45.36 | 45.87 | 45.28 | 45.60 | 45.60 | 74,300 |
| Mar 21, 2024 | 0.273 Dividend | |||||
| Mar 20, 2024 | 43.91 | 45.36 | 43.80 | 45.36 | 45.09 | 11,400 |
| Mar 19, 2024 | 44.00 | 44.20 | 43.88 | 43.99 | 43.73 | 9,900 |
| Mar 18, 2024 | 43.90 | 44.23 | 43.68 | 43.68 | 43.42 | 8,500 |
| Mar 15, 2024 | 43.78 | 44.38 | 43.78 | 44.17 | 43.90 | 7,800 |
| Mar 14, 2024 | 44.63 | 44.63 | 43.56 | 43.73 | 43.47 | 8,900 |
| Mar 13, 2024 | 45.10 | 45.61 | 44.86 | 44.90 | 44.63 | 15,600 |
| Mar 12, 2024 | 45.68 | 45.71 | 45.10 | 45.11 | 44.84 | 13,100 |
| Mar 11, 2024 | 45.91 | 46.03 | 45.83 | 45.86 | 45.58 | 16,200 |
| Mar 08, 2024 | 46.45 | 46.46 | 45.98 | 45.98 | 45.70 | 2,600 |
| Mar 07, 2024 | 46.30 | 46.72 | 45.91 | 45.96 | 45.68 | 131,100 |
| Mar 06, 2024 | 46.18 | 46.67 | 45.17 | 46.11 | 45.83 | 328,600 |
| Mar 05, 2024 | 44.64 | 46.32 | 44.64 | 46.17 | 45.89 | 10,700 |
| Mar 04, 2024 | 44.91 | 45.61 | 44.73 | 44.75 | 44.48 | 8,100 |
| Mar 01, 2024 | 44.98 | 44.98 | 44.17 | 44.89 | 44.62 | 14,400 |
| Feb 29, 2024 | 45.23 | 45.81 | 44.96 | 45.08 | 44.81 | 88,400 |
| Feb 28, 2024 | 44.66 | 44.88 | 44.51 | 44.51 | 44.24 | 6,600 |
| Feb 27, 2024 | 44.90 | 45.25 | 44.81 | 44.98 | 44.71 | 8,700 |
| Feb 26, 2024 | 45.12 | 45.30 | 44.50 | 44.75 | 44.48 | 6,000 |
| Feb 23, 2024 | 44.91 | 45.71 | 44.91 | 45.13 | 44.86 | 16,500 |
| Feb 22, 2024 | 45.41 | 45.43 | 44.84 | 45.11 | 44.84 | 21,400 |
| Feb 21, 2024 | 45.39 | 45.52 | 45.18 | 45.39 | 45.12 | 13,300 |
| Feb 20, 2024 | 45.58 | 46.16 | 45.58 | 45.65 | 45.38 | 20,600 |
| Feb 16, 2024 | 46.22 | 46.48 | 46.10 | 46.14 | 45.86 | 27,800 |
| Feb 15, 2024 | 46.20 | 46.86 | 45.75 | 46.67 | 46.39 | 36,000 |
| Feb 14, 2024 | 44.69 | 45.08 | 44.24 | 45.08 | 44.81 | 142,400 |
| Feb 13, 2024 | 45.34 | 45.34 | 43.83 | 44.30 | 44.03 | 33,400 |
| Feb 12, 2024 | 45.48 | 47.00 | 45.48 | 46.52 | 46.24 | 13,200 |
| Feb 09, 2024 | 44.97 | 45.67 | 44.34 | 45.57 | 45.30 | 32,500 |
| Feb 08, 2024 | 44.57 | 44.94 | 44.49 | 44.94 | 44.67 | 10,600 |
| Feb 07, 2024 | 44.93 | 44.99 | 43.91 | 44.57 | 44.30 | 13,400 |
| Feb 06, 2024 | 45.15 | 45.27 | 44.63 | 44.83 | 44.56 | 6,300 |
| Feb 05, 2024 | 44.91 | 45.34 | 44.78 | 45.15 | 44.88 | 7,200 |
| Feb 02, 2024 | 45.14 | 46.31 | 45.14 | 46.00 | 45.72 | 15,700 |
| Feb 01, 2024 | 46.79 | 46.79 | 44.91 | 46.16 | 45.88 | 8,700 |
| Jan 31, 2024 | 48.28 | 48.75 | 46.79 | 46.79 | 46.51 | 14,700 |
| Jan 30, 2024 | 49.48 | 49.48 | 49.13 | 49.27 | 48.97 | 6,600 |
| Jan 29, 2024 | 48.79 | 49.55 | 48.79 | 49.42 | 49.12 | 16,600 |
| Jan 26, 2024 | 48.68 | 49.10 | 48.59 | 48.82 | 48.53 | 7,900 |
| Jan 25, 2024 | 49.07 | 49.07 | 48.03 | 48.57 | 48.28 | 46,100 |
| Jan 24, 2024 | 48.95 | 49.18 | 48.58 | 48.67 | 48.38 | 26,900 |
| Jan 23, 2024 | 49.17 | 49.21 | 48.47 | 48.62 | 48.33 | 25,000 |
| Jan 22, 2024 | 48.44 | 49.25 | 48.44 | 49.25 | 48.95 | 23,500 |
| Jan 19, 2024 | 46.80 | 47.89 | 46.71 | 47.86 | 47.57 | 66,800 |
| Jan 18, 2024 | 46.80 | 47.04 | 46.57 | 46.98 | 46.70 | 15,000 |
| Jan 17, 2024 | 46.64 | 46.90 | 46.27 | 46.66 | 46.38 | 24,600 |
| Jan 16, 2024 | 46.92 | 47.26 | 46.68 | 46.78 | 46.50 | 31,700 |
| Jan 12, 2024 | 48.09 | 48.09 | 47.25 | 47.54 | 47.25 | 4,300 |
| Jan 11, 2024 | 47.98 | 47.98 | 47.24 | 47.95 | 47.66 | 42,700 |
| Jan 10, 2024 | 48.07 | 48.49 | 48.07 | 48.40 | 48.11 | 21,400 |
| Jan 09, 2024 | 48.30 | 48.44 | 47.95 | 48.21 | 47.92 | 28,300 |
| Jan 08, 2024 | 48.19 | 48.93 | 48.19 | 48.93 | 48.64 | 27,800 |
| Jan 05, 2024 | 48.40 | 49.04 | 48.40 | 48.41 | 48.12 | 49,000 |
| Jan 04, 2024 | 48.49 | 48.77 | 48.36 | 48.48 | 48.19 | 16,800 |
| Jan 03, 2024 | 49.11 | 49.22 | 48.15 | 48.15 | 47.86 | 13,100 |
| Jan 02, 2024 | 49.53 | 50.42 | 49.53 | 49.91 | 49.61 | 19,000 |
| Dec 29, 2023 | 50.67 | 50.67 | 49.78 | 49.83 | 49.53 | 16,000 |
| Dec 28, 2023 | 50.83 | 50.98 | 50.60 | 50.73 | 50.42 | 22,500 |
| Dec 27, 2023 | 50.99 | 51.08 | 50.77 | 50.82 | 50.51 | 14,400 |
| Dec 26, 2023 | 50.33 | 51.04 | 50.31 | 50.94 | 50.63 | 56,200 |
| Dec 22, 2023 | 50.06 | 50.51 | 49.95 | 50.09 | 49.79 | 61,400 |
| Dec 22, 2023 | 0.36 Dividend | |||||
| Dec 21, 2023 | 50.19 | 50.19 | 49.62 | 50.02 | 49.36 | 228,100 |
| Dec 20, 2023 | 50.31 | 51.39 | 49.59 | 49.59 | 48.94 | 115,100 |
| Dec 19, 2023 | 49.85 | 50.64 | 49.85 | 50.53 | 49.86 | 5,200 |
| Dec 18, 2023 | 49.99 | 50.10 | 49.55 | 49.65 | 49.00 | 61,400 |
| Dec 15, 2023 | 50.39 | 50.39 | 49.55 | 49.90 | 49.24 | 6,900 |
| Dec 14, 2023 | 50.07 | 51.12 | 49.79 | 50.32 | 49.66 | 17,900 |
| Dec 13, 2023 | 46.29 | 48.77 | 46.11 | 48.74 | 48.10 | 30,100 |
| Dec 12, 2023 | 46.29 | 46.35 | 46.26 | 46.26 | 45.65 | 9,100 |
| Dec 11, 2023 | 46.50 | 46.62 | 46.43 | 46.48 | 45.87 | 21,300 |
| Dec 08, 2023 | 46.50 | 46.73 | 46.39 | 46.51 | 45.90 | 9,900 |
| Dec 07, 2023 | 45.34 | 46.13 | 45.34 | 46.13 | 45.52 | 3,200 |
| Dec 06, 2023 | 45.64 | 46.52 | 45.26 | 45.26 | 44.66 | 13,700 |
| Dec 05, 2023 | 45.44 | 45.44 | 45.09 | 45.12 | 44.53 | 3,700 |
| Dec 04, 2023 | 44.39 | 45.69 | 44.39 | 45.55 | 44.95 | 8,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.