QABA - First Trust NASDAQ ABA Community Bank Index Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202037.4838.2236.1836.3136.3125,505
May 27, 202036.4437.7136.1837.7137.7120,400
May 26, 202034.2535.5034.2035.1335.1333,600
May 22, 202033.2833.3932.5632.8832.8820,600
May 21, 202033.0333.6033.0333.1833.1829,200
May 20, 202032.1333.3332.0833.1733.1726,600
May 19, 202032.8132.8431.4831.4831.4811,400
May 18, 202031.5333.1731.5333.0833.0832,800
May 15, 202030.0230.3229.7530.1430.1416,700
May 14, 202029.0730.1128.0830.0930.0942,700
May 13, 202031.0331.2729.1429.6729.6735,000
May 12, 202033.2033.2031.2031.2031.2010,900
May 11, 202033.8733.8832.6832.9632.9632,400
May 08, 202033.3734.4533.3734.4234.4215,200
May 07, 202032.8733.6132.5232.5932.5912,400
May 06, 202033.8033.9132.4432.4932.4927,600
May 05, 202035.0635.4533.4333.4733.4712,400
May 04, 202034.2034.4233.7534.3634.3616,700
May 01, 202034.9535.0834.0434.6134.6115,500
Apr 30, 202036.6736.6735.9036.1436.1422,000
Apr 29, 202036.1638.2836.1637.7337.7316,800
Apr 28, 202035.4135.9435.0635.5835.5824,600
Apr 27, 202032.7134.9232.6234.5534.5540,500
Apr 24, 202031.9432.5531.6832.3532.3515,900
Apr 23, 202031.9032.3531.7031.8231.8218,800
Apr 22, 202032.3432.6231.2931.4031.4013,200
Apr 21, 202031.2231.9331.2231.6831.6817,300
Apr 20, 202031.8032.9131.8032.3432.3421,600
Apr 17, 202031.6332.7431.6332.5532.5535,900
Apr 16, 202031.5031.5129.7530.3730.3719,500
Apr 15, 202032.2132.5031.2731.3531.3525,100
Apr 14, 202034.6434.9933.0033.4133.4115,200
Apr 13, 202034.9135.1033.5733.8233.8223,200
Apr 09, 202034.1736.0334.1436.0136.0118,600
Apr 08, 202032.5833.5332.3133.3333.3311,000
Apr 07, 202033.2033.5031.7932.1532.1539,300
Apr 06, 202031.4432.0231.3231.8431.8426,600
Apr 03, 202031.4031.5929.5729.9929.998,800
Apr 02, 202030.5331.8730.5331.5431.5443,700
Apr 01, 202031.1631.4530.6530.8130.8127,700
Mar 31, 202032.6432.8932.3432.6432.6412,200
Mar 30, 202032.0032.7231.7432.7232.7264,900
Mar 27, 202031.8232.8331.8232.0832.0818,300
Mar 26, 202031.3233.2631.1532.8832.8817,200
Mar 26, 20200.266 Dividend
Mar 25, 202031.7632.0330.6031.3231.0515,000
Mar 24, 202030.3531.3529.9531.2731.0016,200
Mar 23, 202029.9330.3227.4428.5728.3317,500
Mar 20, 202032.9233.1530.2230.2229.9613,800
Mar 19, 202030.6433.0130.0832.6832.4015,800
Mar 18, 202032.4433.0030.6730.9930.7311,000
Mar 17, 202032.1734.5431.4534.5334.2422,100
Mar 16, 202033.0133.0131.0331.5331.2620,400
Mar 13, 202034.1835.2433.2335.2434.9422,300
Mar 12, 202032.7934.7631.8032.2631.9987,700
Mar 11, 202036.6336.7235.0535.2734.9746,800
Mar 10, 202037.1637.6335.6537.5137.1929,300
Mar 09, 202037.8738.0836.0136.0435.7326,500
Mar 06, 202041.3542.1140.5741.4041.0529,100
Mar 05, 202043.5743.6142.0142.6042.2425,800
Mar 04, 202044.1944.5643.2944.5644.1861,200
Mar 03, 202044.8045.4643.4243.7043.3336,000
Mar 02, 202043.0645.0542.9445.0544.6714,600
Feb 28, 202043.4744.0042.3643.1542.7832,500
Feb 27, 202045.4146.5345.1945.4345.0439,000
Feb 26, 202046.9347.2846.2746.3845.9914,800
Feb 25, 202048.1848.2646.7046.7646.3623,400
Feb 24, 202048.4748.4748.1348.3247.9118,400
Feb 21, 202049.7849.7849.3349.5349.116,300
Feb 20, 202049.5050.0649.5049.9949.5719,200
Feb 19, 202049.6049.7849.5449.6249.2044,900
Feb 18, 202049.7149.8049.3449.4749.0511,400
Feb 14, 202050.1550.2349.9349.9949.577,700
Feb 13, 202050.0850.3349.9250.3249.898,300
Feb 12, 202050.1050.2549.8750.0249.6011,300
Feb 11, 202049.6050.2749.6049.8949.476,700
Feb 10, 202049.5749.7149.4849.7149.295,900
Feb 07, 202049.9149.9449.6149.6549.234,100
Feb 06, 202051.1251.1250.1850.2049.779,700
Feb 05, 202050.0950.6650.0950.6650.235,700
Feb 04, 202049.6749.9049.6149.6249.209,600
Feb 03, 202049.0549.2448.9149.1448.7213,900
Jan 31, 202049.1349.1348.4648.5548.1412,400
Jan 30, 202048.5849.4748.5849.4749.0516,300
Jan 29, 202049.3049.6548.9048.9048.4815,300
Jan 28, 202049.5349.8949.4149.4649.0411,300
Jan 27, 202048.9949.6448.9849.4349.017,000
Jan 24, 202050.3650.3649.5849.9549.5310,300
Jan 23, 202050.1550.6450.0550.5650.1312,700
Jan 22, 202050.5450.6250.3950.5550.1210,800
Jan 21, 202051.0251.0950.5850.6050.1719,400
Jan 17, 202051.5151.5151.3151.3650.929,800
Jan 16, 202050.8551.5450.8551.4451.0027,000
Jan 15, 202050.7950.9550.5350.7450.316,400
Jan 14, 202050.9951.2750.9951.0950.6610,600
Jan 13, 202050.7951.1350.6351.1350.707,500
Jan 10, 202051.0751.0750.6850.7950.3614,400
Jan 09, 202051.3651.4851.1051.1550.726,500
Jan 08, 202050.7251.3250.7251.1850.7518,200
Jan 07, 202051.0151.0150.7150.8150.387,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...