First Trust NASDAQ ABA Community Bank Index Fund (QABA)

Last Price57.58

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 10th, 8:51 AM EDT

Historical Prices For First Trust NASDAQ ABA Community Bank Index Fund (QABA)

Date Range:

2025-12-10 - 2026-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	56.37	57.60	55.93	57.58	4,139	57.58
3/06/2026	57.39	57.87	56.60	57.79	41,361	57.79
3/05/2026	59.07	59.07	58.43	58.81	9,877	58.81
3/04/2026	59.87	59.99	59.54	59.71	10,059	59.71
3/03/2026	58.24	59.57	58.10	59.47	3,276	59.47
3/02/2026	58.15	59.81	57.91	59.72	18,494	59.72
2/27/2026	60.18	60.18	58.50	58.74	16,740	58.74
2/26/2026	61.68	61.68	60.84	61.50	15,970	61.50
2/25/2026	60.47	61.28	60.46	61.28	14,097	61.28
2/24/2026	60.18	60.18	59.64	60.02	13,896	60.02
2/23/2026	62.38	62.38	59.75	59.95	10,051	59.95
2/20/2026	61.86	62.68	61.86	62.67	5,407	62.67
2/19/2026	61.92	62.09	61.70	62.09	2,145	62.09
2/18/2026	62.81	63.03	62.31	62.31	19,061	62.31
2/17/2026	63.06	63.11	62.52	62.78	16,456	62.78
2/13/2026	61.96	62.59	61.53	62.53	13,477	62.53
2/12/2026	62.79	62.94	61.37	61.91	8,488	61.91
2/11/2026	63.82	63.82	62.24	62.40	5,704	62.40
2/10/2026	63.84	63.84	62.88	63.03	38,817	63.03
2/09/2026	64.24	64.25	63.70	63.81	8,433	63.81
2/06/2026	63.64	64.14	63.64	64.01	4,333	64.01
2/05/2026	63.27	63.36	62.36	62.99	3,254	62.99
2/04/2026	63.22	63.64	63.09	63.09	18,565	63.09
2/03/2026	62.15	62.18	61.24	62.18	5,519	62.18
2/02/2026	61.17	61.69	61.17	61.49	4,883	61.49
1/30/2026	60.03	60.25	59.70	60.13	10,887	60.13
1/29/2026	59.82	60.17	59.20	60.17	10,682	60.17
1/28/2026	59.08	59.21	59.00	59.04	4,852	59.04
1/27/2026	59.76	59.76	59.27	59.38	4,669	59.38
1/26/2026	59.21	59.49	58.66	59.37	9,535	59.37
1/23/2026	61.40	61.40	59.08	59.24	4,847	59.24
1/22/2026	61.34	62.22	61.34	61.54	47,826	61.54
1/21/2026	60.20	61.20	60.20	61.20	9,271	61.20
1/20/2026	58.29	58.96	58.29	58.51	3,157	58.51
1/16/2026	59.55	59.55	59.16	59.24	5,598	59.24
1/15/2026	58.95	59.71	58.95	59.59	15,301	59.59
1/14/2026	57.55	58.35	57.46	58.35	8,222	58.35
1/13/2026	58.00	58.00	57.49	57.58	10,042	57.58
1/12/2026	58.02	58.09	57.72	57.80	8,037	57.80
1/09/2026	59.20	59.20	58.27	58.38	5,758	58.38
1/08/2026	57.45	59.23	57.45	59.00	2,800	59.00
1/07/2026	58.01	58.01	57.25	57.72	10,591	57.72
1/06/2026	57.46	58.10	57.34	58.05	9,183	58.05
1/05/2026	56.98	58.23	56.98	57.73	11,053	57.73
1/02/2026	56.36	56.87	56.02	56.59	16,709	56.59
12/31/2025	57.12	57.12	56.57	56.66	14,948	56.66
12/30/2025	57.18	57.25	57.00	57.10	8,306	57.10
12/29/2025	57.91	58.05	57.51	57.54	10,221	57.54
12/26/2025	58.14	58.14	57.86	58.06	3,418	58.06
12/24/2025	58.06	58.22	58.06	58.16	4,058	58.16
12/23/2025	58.64	58.73	58.09	58.23	5,855	58.23
12/22/2025	59.10	59.16	58.64	58.66	5,227	58.66
12/19/2025	59.48	59.48	58.51	58.76	2,562	58.76
12/18/2025	59.56	59.57	59.25	59.48	17,359	59.48
12/17/2025	59.26	59.67	59.06	59.18	4,515	59.18
12/16/2025	59.30	59.36	59.00	59.20	2,094	59.20
12/15/2025	59.33	59.44	59.22	59.36	1,657	59.36
12/12/2025	59.12	59.21	58.80	59.10	3,841	59.10
12/11/2025	59.15	60.03	59.15	59.71	4,883	59.22
12/10/2025	57.44	59.68	57.44	59.47	14,311	58.98