First Trust NASDAQ ABA Community Bank Index Fund (QABA)

53.37Last Price

-0.50 (-0.92%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	53.36	53.47	52.85	53.37	14,014	53.37
3/05/2025	54.56	54.56	53.36	53.86	10,406	53.86
3/04/2025	55.50	55.50	53.90	54.17	118,274	54.17
3/03/2025	56.80	57.17	55.70	56.06	20,222	56.06
2/28/2025	55.91	56.50	55.83	56.44	9,832	56.44
2/27/2025	55.59	55.97	55.50	55.80	89,363	55.80
2/26/2025	56.10	56.10	55.15	55.62	89,617	55.62
2/25/2025	56.03	56.29	55.76	55.76	22,204	55.76
2/24/2025	55.76	56.14	55.52	55.52	7,516	55.52
2/21/2025	56.84	56.84	55.74	55.80	5,590	55.80
2/20/2025	57.42	57.42	56.51	57.11	283,222	57.11
2/19/2025	57.48	57.88	57.44	57.83	88,119	57.83
2/18/2025	57.76	58.31	57.47	58.04	161,594	58.04
2/14/2025	58.15	58.68	57.67	57.76	100,190	57.76
2/13/2025	57.72	58.02	57.40	58.02	190,993	58.02
2/12/2025	57.89	58.04	57.60	57.60	130,397	57.60
2/11/2025	57.36	58.98	57.36	58.94	139,085	58.94
2/10/2025	57.94	58.12	57.72	57.78	10,984	57.78
2/07/2025	59.06	59.06	57.70	58.36	155,563	58.36
2/06/2025	58.74	59.13	58.48	59.13	2,675	59.13
2/05/2025	58.07	58.55	57.65	58.55	9,785	58.55
2/04/2025	56.35	57.81	56.35	57.78	15,208	57.78
2/03/2025	56.04	56.98	55.73	56.59	46,052	56.59
1/31/2025	57.87	58.08	57.42	57.49	5,972	57.49
1/30/2025	57.94	58.12	57.08	57.61	18,756	57.61
1/29/2025	57.03	57.95	56.78	57.13	14,748	57.13
1/28/2025	57.69	57.69	56.96	57.28	8,273	57.28
1/27/2025	56.57	57.85	56.57	57.36	200,822	57.36
1/24/2025	56.08	56.72	56.02	56.66	8,673	56.66
1/23/2025	56.41	56.84	56.14	56.30	6,988	56.30
1/22/2025	57.08	57.08	56.24	56.66	169,960	56.66
1/21/2025	56.82	57.61	56.82	57.32	209,575	57.32
1/17/2025	56.45	56.65	56.13	56.47	5,116	56.47
1/16/2025	56.17	56.24	55.48	56.05	158,325	56.05
1/15/2025	56.62	57.06	55.77	56.15	20,265	56.15
1/14/2025	53.96	55.29	53.77	55.14	14,176	55.14
1/13/2025	52.22	53.49	52.22	53.35	16,277	53.35
1/10/2025	53.58	53.58	52.01	52.82	105,349	52.82
1/08/2025	54.33	54.83	53.92	54.62	17,983	54.62
1/07/2025	55.28	55.49	54.06	54.44	58,826	54.44
1/06/2025	55.29	56.22	54.96	54.96	14,425	54.96
1/03/2025	54.87	55.25	54.00	55.15	27,990	55.15
1/02/2025	56.03	56.08	54.61	54.73	94,205	54.73
12/31/2024	55.74	0.00	55.74	55.55	0	55.55
12/30/2024	55.38	55.96	55.04	55.74	13,983	55.74
12/27/2024	56.62	56.63	55.36	55.72	7,882	55.72
12/26/2024	55.93	56.63	55.70	56.63	6,819	56.63
12/24/2024	55.84	56.25	55.77	56.23	6,029	56.23
12/23/2024	55.69	56.11	55.57	55.82	10,517	55.82
12/20/2024	55.06	56.35	55.06	56.02	15,554	56.02
12/19/2024	57.22	57.31	55.23	55.23	15,856	55.23
12/18/2024	59.47	59.47	55.49	55.90	17,310	55.90
12/17/2024	60.15	60.36	58.86	58.99	11,592	58.99
12/16/2024	59.78	60.32	59.62	60.32	23,700	60.32
12/13/2024	59.96	60.09	59.53	59.86	18,759	59.86
12/12/2024	61.03	61.37	60.44	60.44	10,918	60.10
12/11/2024	61.20	61.83	61.20	61.32	12,374	60.98
12/10/2024	60.51	61.45	60.50	60.92	15,543	60.58
12/09/2024	61.55	61.71	60.51	60.51	4,907	60.17