First Trust NASDAQ ABA Community Bank Index Fund (QABA)
NASDAQ: QABA · Real-Time Price · USD
54.59
+1.84 (3.50%)
At close: May 12, 2025, 4:00 PM
54.59
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
QABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 54.81 | 55.26 | 54.51 | 54.59 | 54.59 | 3.50% | 6,651 |
| May 9, 2025 | 53.11 | 53.11 | 52.59 | 52.74 | 52.74 | -0.70% | 6,847 |
| May 8, 2025 | 52.45 | 53.13 | 52.22 | 53.11 | 53.11 | 2.25% | 2,543 |
| May 7, 2025 | 52.28 | 52.30 | 51.76 | 51.94 | 51.94 | 0.08% | 4,543 |
| May 6, 2025 | 51.54 | 52.13 | 51.50 | 51.90 | 51.90 | -0.46% | 7,948 |
| May 5, 2025 | 51.92 | 52.76 | 51.92 | 52.14 | 52.14 | -0.23% | 15,102 |
| May 2, 2025 | 51.98 | 52.46 | 51.67 | 52.26 | 52.26 | 2.35% | 10,369 |
| May 1, 2025 | 50.70 | 51.51 | 50.35 | 51.06 | 51.06 | 0.99% | 12,427 |
| Apr 30, 2025 | 50.34 | 50.77 | 49.90 | 50.56 | 50.56 | -1.25% | 6,576 |
| Apr 29, 2025 | 50.66 | 51.27 | 50.49 | 51.20 | 51.20 | 0.67% | 12,439 |
| Apr 28, 2025 | 50.59 | 50.86 | 50.20 | 50.86 | 50.86 | 0.65% | 13,673 |
| Apr 25, 2025 | 50.46 | 50.64 | 50.16 | 50.53 | 50.53 | -0.73% | 12,250 |
| Apr 24, 2025 | 50.37 | 50.93 | 50.24 | 50.90 | 50.90 | 0.65% | 5,953 |
| Apr 23, 2025 | 51.02 | 51.80 | 50.37 | 50.57 | 50.57 | 1.55% | 19,148 |
| Apr 22, 2025 | 49.01 | 49.80 | 48.63 | 49.80 | 49.80 | 3.55% | 7,883 |
| Apr 21, 2025 | 48.16 | 48.16 | 47.74 | 48.10 | 48.10 | -0.65% | 6,348 |
| Apr 17, 2025 | 48.35 | 48.63 | 48.17 | 48.41 | 48.41 | 0.47% | 24,583 |
| Apr 16, 2025 | 47.70 | 48.22 | 47.57 | 48.19 | 48.19 | 0.78% | 59,032 |
| Apr 15, 2025 | 46.92 | 48.19 | 46.92 | 47.81 | 47.81 | 1.92% | 3,388 |
| Apr 14, 2025 | 46.81 | 47.18 | 46.14 | 46.91 | 46.91 | 1.62% | 9,707 |
| Apr 11, 2025 | 45.85 | 46.35 | 45.33 | 46.16 | 46.16 | -0.45% | 19,686 |
| Apr 10, 2025 | 47.87 | 47.87 | 45.42 | 46.37 | 46.37 | -5.19% | 28,339 |
| Apr 9, 2025 | 46.03 | 49.85 | 45.21 | 48.91 | 48.91 | 5.57% | 519,503 |
| Apr 8, 2025 | 48.26 | 48.32 | 45.81 | 46.33 | 46.33 | -0.94% | 19,427 |
| Apr 7, 2025 | 45.54 | 48.40 | 45.06 | 46.77 | 46.77 | -0.19% | 13,199 |
| Apr 4, 2025 | 46.28 | 46.86 | 45.36 | 46.86 | 46.86 | -2.80% | 90,957 |
| Apr 3, 2025 | 50.23 | 50.39 | 48.14 | 48.21 | 48.21 | -8.24% | 241,559 |
| Apr 2, 2025 | 51.95 | 52.54 | 51.92 | 52.54 | 52.54 | 0.86% | 20,151 |
| Apr 1, 2025 | 51.70 | 52.09 | 51.41 | 52.09 | 52.09 | -0.36% | 35,066 |
| Mar 31, 2025 | 51.52 | 52.36 | 51.50 | 52.28 | 52.28 | 0.33% | 113,331 |
| Mar 28, 2025 | 52.76 | 52.76 | 51.83 | 52.11 | 52.11 | -1.59% | 136,391 |
| Mar 27, 2025 | 53.25 | 53.49 | 52.83 | 52.95 | 52.95 | -0.79% | 68,352 |
| Mar 26, 2025 | 53.72 | 53.72 | 53.26 | 53.37 | 53.06 | -0.24% | 5,903 |
| Mar 25, 2025 | 54.01 | 54.01 | 53.50 | 53.50 | 53.19 | -0.61% | 5,908 |
| Mar 24, 2025 | 53.25 | 54.07 | 53.25 | 53.83 | 53.52 | 2.46% | 7,623 |
| Mar 21, 2025 | 52.79 | 52.79 | 52.36 | 52.54 | 52.24 | -0.49% | 4,063 |
| Mar 20, 2025 | 53.08 | 53.54 | 52.80 | 52.80 | 52.50 | -0.88% | 4,541 |
| Mar 19, 2025 | 53.11 | 53.73 | 53.11 | 53.27 | 52.96 | 0.88% | 53,959 |
| Mar 18, 2025 | 52.59 | 52.91 | 52.39 | 52.80 | 52.50 | -0.07% | 6,008 |
| Mar 17, 2025 | 52.66 | 52.96 | 52.56 | 52.84 | 52.54 | 0.36% | 2,255 |
| Mar 14, 2025 | 51.90 | 52.65 | 51.90 | 52.65 | 52.35 | 2.63% | 36,924 |
| Mar 13, 2025 | 51.89 | 52.12 | 51.30 | 51.30 | 51.00 | -0.74% | 95,209 |
| Mar 12, 2025 | 51.57 | 52.16 | 51.18 | 51.68 | 51.38 | 0.74% | 40,387 |
| Mar 11, 2025 | 52.10 | 52.10 | 51.20 | 51.30 | 51.01 | -0.91% | 30,973 |
| Mar 10, 2025 | 52.85 | 52.98 | 51.47 | 51.77 | 51.47 | -3.01% | 109,101 |
| Mar 7, 2025 | 53.30 | 53.68 | 52.50 | 53.38 | 53.07 | 0.02% | 56,132 |
| Mar 6, 2025 | 53.36 | 53.47 | 52.85 | 53.37 | 53.06 | -0.92% | 14,014 |
| Mar 5, 2025 | 54.56 | 54.56 | 53.36 | 53.86 | 53.55 | -0.57% | 10,410 |
| Mar 4, 2025 | 55.50 | 55.50 | 53.90 | 54.17 | 53.86 | -3.37% | 118,274 |
| Mar 3, 2025 | 56.80 | 57.17 | 55.70 | 56.06 | 55.74 | -0.68% | 20,222 |