First Trust NASDAQ® ABA Community Bank Index Fund (QABA) Historical Stock Data
46.14 ↑0.54 (1.18%)
As of May 3, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, QABA is down -0.04% a day on average. There have been 14 days where First Trust NASDAQ® ABA Community Bank Index Fund closed green and 16 days where QABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 46.38 | 46.14 | ↓$0.24 (-0.52%) | 46.00 | 46.38 | 2.42K |
| 2024-05-02 | 45.13 | 45.60 | ↑$0.47 (1.04%) | 45.13 | 45.64 | 2.72K |
| 2024-05-01 | 44.61 | 44.82 | ↑$0.21 (0.48%) | 44.57 | 45.33 | 9.11K |
| 2024-04-30 | 44.21 | 43.96 | ↓$0.25 (-0.57%) | 43.96 | 44.25 | 4.80K |
| 2024-04-29 | 44.74 | 44.45 | ↓$0.29 (-0.65%) | 44.44 | 44.74 | 1.01K |
| 2024-04-26 | 45.25 | 44.75 | ↓$0.50 (-1.11%) | 44.75 | 45.25 | 6.10K |
| 2024-04-25 | 45.02 | 44.96 | ↓$0.06 (-0.13%) | 44.72 | 45.06 | 4.79K |
| 2024-04-24 | 45.02 | 45.47 | ↑$0.45 (1.00%) | 44.96 | 45.47 | 3.25K |
| 2024-04-23 | 45.49 | 45.44 | ↓$0.05 (-0.11%) | 45.44 | 45.58 | 13.48K |
| 2024-04-22 | 44.40 | 44.77 | ↑$0.37 (0.82%) | 44.39 | 44.80 | 3.09K |
| 2024-04-19 | 42.86 | 44.29 | ↑$1.43 (3.34%) | 42.86 | 44.29 | 98.17K |
| 2024-04-18 | 42.84 | 42.94 | ↑$0.10 (0.23%) | 42.79 | 43.05 | 2.82K |
| 2024-04-17 | 42.83 | 42.62 | ↓$0.21 (-0.49%) | 42.62 | 42.89 | 5.17K |
| 2024-04-16 | 42.79 | 42.56 | ↓$0.23 (-0.54%) | 42.53 | 42.87 | 30.49K |
| 2024-04-15 | 43.45 | 43.09 | ↓$0.36 (-0.83%) | 42.75 | 43.76 | 5.75K |
| 2024-04-12 | 42.92 | 43.22 | ↑$0.30 (0.70%) | 42.92 | 43.25 | 7.74K |
| 2024-04-11 | 43.32 | 43.47 | ↑$0.15 (0.35%) | 43.32 | 43.56 | 13.84K |
| 2024-04-10 | 44.25 | 43.30 | ↓$0.95 (-2.15%) | 43.01 | 44.25 | 21.63K |
| 2024-04-09 | 45.25 | 45.54 | ↑$0.29 (0.64%) | 45.25 | 45.59 | 4.86K |
| 2024-04-08 | 44.82 | 45.18 | ↑$0.36 (0.80%) | 44.82 | 45.40 | 12.58K |
| 2024-04-05 | 44.50 | 44.61 | ↑$0.11 (0.25%) | 44.50 | 44.85 | 5.62K |
| 2024-04-04 | 45.27 | 44.71 | ↓$0.56 (-1.24%) | 44.62 | 45.44 | 9.09K |
| 2024-04-03 | 44.50 | 44.59 | ↑$0.09 (0.20%) | 44.50 | 44.80 | 4.98K |
| 2024-04-02 | 45.06 | 44.71 | ↓$0.35 (-0.77%) | 44.57 | 45.19 | 19.16K |
| 2024-04-01 | 46.64 | 45.70 | ↓$0.94 (-2.02%) | 45.49 | 46.64 | 22.31K |
| 2024-03-28 | 46.19 | 46.54 | ↑$0.35 (0.76%) | 46.11 | 46.65 | 9.42K |
| 2024-03-27 | 45.02 | 46.17 | ↑$1.15 (2.55%) | 45.02 | 46.17 | 4.88K |
| 2024-03-26 | 44.95 | 44.57 | ↓$0.38 (-0.85%) | 44.55 | 44.95 | 7.20K |
| 2024-03-25 | 44.99 | 44.73 | ↓$0.25 (-0.56%) | 44.70 | 45.01 | 3.99K |
| 2024-03-22 | 45.55 | 44.65 | ↓$0.90 (-1.98%) | 44.61 | 45.55 | 10.36K |
Create an account or log in to view more rows.
$QABA just go up
$QABA Keep up the pressure.
$QABA time to short this
$QABA I like the stock!
$QABA nice day!
$QABA wtf?
$QABA YALL READY????????
$QABA let’s ride
$QABA It's coming
load 'em up.
$QABA might get a sell off today