First Trust NASDAQ ABA Community Bank Index Fund (QABA)

58.55Last Price

+0.77 (1.33%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/06/2024	61.64	61.64	61.02	61.40	6,506	61.06
12/05/2024	61.70	62.07	61.01	61.01	7,231	60.67
12/04/2024	60.87	61.66	60.87	61.51	8,685	61.17
12/03/2024	61.61	61.68	61.01	61.07	8,198	60.73
12/02/2024	61.52	62.07	61.25	61.61	9,218	61.27
11/29/2024	62.64	62.64	61.50	61.81	6,361	61.47
11/27/2024	62.55	62.74	62.08	62.14	3,380	61.79
11/26/2024	62.82	62.88	62.23	62.23	12,077	61.88
11/25/2024	63.08	64.30	62.94	62.94	16,027	62.59
11/22/2024	61.63	62.25	61.63	62.25	124,500	61.91
11/21/2024	60.33	61.32	60.22	60.87	15,204	60.53
11/20/2024	59.85	59.93	59.27	59.73	70,848	59.40
11/19/2024	59.35	60.08	59.35	60.08	3,892	59.75
11/18/2024	60.51	60.80	60.19	60.19	9,331	59.86
11/15/2024	60.99	60.99	60.03	60.72	13,176	60.38
11/14/2024	61.48	61.48	60.46	60.83	18,876	60.49
11/13/2024	62.23	62.64	61.20	61.23	36,844	60.89
11/12/2024	61.70	62.40	61.60	61.68	45,827	61.34
11/11/2024	61.18	62.66	61.18	62.00	29,052	61.66
11/08/2024	59.62	60.28	59.52	60.16	69,940	59.83
11/07/2024	61.37	61.37	59.35	59.59	33,813	59.26
11/06/2024	58.60	61.83	58.60	61.69	76,076	61.35