QABA - First Trust NASDAQ ABA Community Bank Index Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201948.6749.1048.5749.0749.079,800
Sep 17, 201949.0649.0648.4848.8348.8331,100
Sep 16, 201948.8949.5648.8649.3049.306,800
Sep 13, 201949.2049.6449.1649.4649.466,100
Sep 12, 201948.4148.9748.0148.9748.977,400
Sep 11, 201947.9748.7547.6248.6948.6965,900
Sep 10, 201947.2347.9147.2347.8347.8310,500
Sep 09, 201945.8847.2245.8847.0647.0613,700
Sep 06, 201946.2246.2245.6845.6945.6914,600
Sep 05, 201945.5346.5845.5346.0346.0313,200
Sep 04, 201945.0945.1144.8044.9544.958,700
Sep 03, 201944.6144.8844.5844.8744.876,200
Aug 30, 201945.8645.8845.4745.6645.666,200
Aug 29, 201945.1945.8145.1945.6145.6123,200
Aug 28, 201944.0445.1244.0444.8144.8114,900
Aug 27, 201945.3645.3644.1844.2544.2522,500
Aug 26, 201945.0345.1444.6345.1145.1122,300
Aug 23, 201946.2946.2944.5744.6144.6112,700
Aug 22, 201946.4546.4845.9546.1546.1515,300
Aug 21, 201946.0146.2145.9246.1146.1148,100
Aug 20, 201946.1846.2145.7845.8145.8115,700
Aug 19, 201946.5746.6346.4446.4946.4913,500
Aug 16, 201945.0345.9745.0345.9745.9710,200
Aug 15, 201945.2245.4044.7644.8044.8018,600
Aug 14, 201945.5545.7445.0645.2145.2128,900
Aug 13, 201945.9847.0945.9846.3646.3620,100
Aug 12, 201946.1746.2445.9645.9645.9613,600
Aug 09, 201946.6446.6946.3546.6846.6817,800
Aug 08, 201946.2847.0346.2646.8646.8610,500
Aug 07, 201945.4246.0645.1445.9045.9011,600
Aug 06, 201946.1946.2545.4746.2546.259,000
Aug 05, 201946.4746.5045.4445.9845.9819,600
Aug 02, 201947.6047.6646.7647.2247.2228,400
Aug 01, 201949.2749.5747.6847.7147.7111,600
Jul 31, 201949.3749.8549.3749.4249.4213,600
Jul 30, 201948.5449.5148.5449.4849.487,900
Jul 29, 201949.3449.5048.8248.8848.8810,700
Jul 26, 201948.6549.5348.6249.4449.449,800
Jul 25, 201949.0649.1648.5148.6148.61113,800
Jul 24, 201947.5148.9347.5148.9348.938,300
Jul 23, 201947.2547.7247.1947.7147.7119,300
Jul 22, 201947.3647.3747.1247.2347.238,900
Jul 19, 201947.3047.7947.3047.4847.487,200
Jul 18, 201946.8647.6546.8647.3647.3613,600
Jul 17, 201947.1047.2646.8847.0247.0293,400
Jul 16, 201947.3447.4747.1047.3647.3610,400
Jul 15, 201948.1748.1747.1647.2347.2315,100
Jul 12, 201947.7248.3747.7248.2048.2023,700
Jul 11, 201947.4547.7547.3647.7447.746,800
Jul 10, 201947.9448.0147.5147.5147.518,500
Jul 09, 201947.4447.9747.4447.9647.969,300
Jul 08, 201948.1348.1547.7147.7847.789,500
Jul 05, 201948.2548.5148.1648.5148.519,300
Jul 03, 201947.6948.0047.6547.9447.9411,200
Jul 02, 201948.0048.1247.3347.5847.5818,200
Jul 01, 201948.4948.5047.9248.1748.1713,400
Jun 28, 201947.4948.0647.4947.9747.9710,100
Jun 27, 201946.6847.3746.6847.3747.3716,200
Jun 26, 201946.5446.8646.5046.5246.5210,200
Jun 25, 201946.3846.5745.8946.4546.4512,300
Jun 24, 201946.6847.0846.3346.3546.3511,400
Jun 21, 201946.9347.2446.7846.7946.7922,300
Jun 20, 201947.2747.3246.5647.0747.0736,300
Jun 19, 201947.4647.6947.0747.1547.159,400
Jun 18, 201946.4947.4446.4747.2647.2616,300
Jun 17, 201946.8947.1446.4846.4946.497,400
Jun 14, 201946.8147.1446.4947.1047.1024,400
Jun 14, 20190.222 Dividend
Jun 13, 201947.0147.4247.0147.0646.8413,300
Jun 12, 201946.9347.1146.7746.9346.7112,500
Jun 11, 201947.2947.4046.9647.0746.8512,000
Jun 10, 201947.4447.4546.9847.0446.8218,000
Jun 07, 201946.5346.6546.4346.5246.3016,300
Jun 06, 201946.8046.9146.2546.7446.5218,200
Jun 05, 201947.0047.1846.4746.8846.6621,500
Jun 04, 201946.4947.2346.4447.2347.017,000
Jun 03, 201945.3146.1445.3145.8645.6419,900
May 31, 201945.5245.8145.2745.4345.2249,400
May 30, 201946.9847.0845.8546.1545.9324,600
May 29, 201946.5247.0446.2246.9746.7525,300
May 28, 201947.1147.1146.7346.7346.5110,500
May 24, 201946.7947.2546.7947.2347.016,700
May 23, 201947.2147.2146.3146.6246.406,900
May 22, 201948.1348.4047.6947.7547.526,900
May 21, 201948.0348.4448.0348.3248.0912,300
May 20, 201947.4548.3147.4548.0247.7916,100
May 17, 201947.7048.4947.7047.8147.5819,400
May 16, 201947.8548.4847.8548.1847.9524,600
May 15, 201947.6947.8447.3547.7347.5014,000
May 14, 201947.4448.4547.4448.2648.036,300
May 13, 201948.2748.4347.3547.4147.1914,100
May 10, 201948.8049.2848.5449.2749.0412,100
May 09, 201948.6449.2348.5049.0748.8420,900
May 08, 201949.4949.6749.1549.1548.9214,600
May 07, 201949.6949.8749.4749.5949.369,300
May 06, 201949.4950.4349.4950.3050.0643,700
May 03, 201949.7250.3849.7050.3850.1429,800
May 02, 201949.1749.5449.0449.4449.2115,800
May 01, 201949.2549.6048.7948.9148.6812,300
Apr 30, 201949.5949.7849.3149.3849.1519,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...