First Trust NASDAQ ABA Community Bank Index Fund (QABA)

Last Price58.38

Change-0.62 (-1.05%)

NASDAQ · Last Trade: Jan 9th, 11:34 PM EST

Historical Prices For First Trust NASDAQ ABA Community Bank Index Fund (QABA)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	59.20	59.20	58.27	58.38	5,758	58.38
1/08/2026	57.45	59.23	57.45	59.00	2,800	59.00
1/07/2026	58.01	58.01	57.25	57.72	10,591	57.72
1/06/2026	57.46	58.10	57.34	58.05	9,183	58.05
1/05/2026	56.98	58.23	56.98	57.73	11,053	57.73
1/02/2026	56.36	56.87	56.02	56.59	16,709	56.59
12/31/2025	57.12	57.12	56.57	56.66	14,948	56.66
12/30/2025	57.18	57.25	57.00	57.10	8,306	57.10
12/29/2025	57.91	58.05	57.51	57.54	10,221	57.54
12/26/2025	58.14	58.14	57.86	58.06	3,418	58.06
12/24/2025	58.06	58.22	58.06	58.16	4,058	58.16
12/23/2025	58.64	58.73	58.09	58.23	5,855	58.23
12/22/2025	59.10	59.16	58.64	58.66	5,227	58.66
12/19/2025	59.48	59.48	58.51	58.76	2,562	58.76
12/18/2025	59.56	59.57	59.25	59.48	17,359	59.48
12/17/2025	59.26	59.67	59.06	59.18	4,515	59.18
12/16/2025	59.30	59.36	59.00	59.20	2,094	59.20
12/15/2025	59.33	59.44	59.22	59.36	1,657	59.36
12/12/2025	59.12	59.21	58.80	59.10	3,841	59.10
12/11/2025	59.15	60.03	59.15	59.71	4,883	59.22
12/10/2025	57.44	59.68	57.44	59.47	14,311	58.98
12/09/2025	58.11	58.25	57.52	57.57	30,270	57.10
12/08/2025	57.59	57.84	57.56	57.64	5,653	57.16
12/05/2025	57.49	57.54	57.34	57.39	37,158	56.92
12/04/2025	57.54	57.62	57.30	57.60	3,614	57.13
12/03/2025	56.49	57.55	56.49	57.55	11,927	57.08
12/02/2025	56.53	57.00	56.40	56.40	27,559	55.94
12/01/2025	56.58	56.80	56.58	56.65	9,147	56.19
11/28/2025	56.55	56.55	56.17	56.17	447	55.71
11/26/2025	56.38	56.69	56.38	56.46	2,885	56.00
11/25/2025	55.47	56.91	55.47	56.73	3,416	56.27
11/24/2025	55.08	55.36	55.00	55.20	2,311	54.75
11/21/2025	54.44	55.55	54.26	55.22	5,211	54.77
11/20/2025	54.18	54.50	53.38	53.38	2,585	52.95
11/19/2025	53.51	53.51	52.95	53.39	8,073	52.95
11/18/2025	52.92	53.20	52.85	53.03	2,806	52.60
11/17/2025	54.30	54.39	52.48	52.61	25,997	52.18
11/14/2025	53.97	54.69	53.77	54.54	9,503	54.09
11/13/2025	54.89	55.03	54.25	54.41	2,346	53.96
11/12/2025	55.19	55.63	54.90	54.90	7,856	54.45
11/11/2025	54.81	55.18	54.81	55.01	26,008	54.56
11/10/2025	54.74	55.02	54.31	54.78	10,097	54.33
11/07/2025	54.07	54.49	53.78	54.49	6,793	54.04
11/06/2025	54.34	54.36	53.81	53.94	21,420	53.49
11/05/2025	53.66	54.60	53.66	54.46	11,507	54.02
11/04/2025	53.23	53.65	53.23	53.58	11,442	53.14
11/03/2025	53.10	53.68	53.16	53.68	18,292	53.24
10/31/2025	53.30	53.51	52.82	53.47	118,231	53.03
10/30/2025	53.79	54.26	53.59	53.62	38,455	53.18
10/29/2025	54.69	54.95	53.25	53.57	8,944	53.14
10/28/2025	54.58	54.83	54.41	54.72	15,612	54.27
10/27/2025	55.27	55.39	54.74	54.90	8,124	54.45
10/24/2025	54.72	55.04	54.68	55.02	5,802	54.57
10/23/2025	54.18	54.34	53.85	54.05	5,710	53.60
10/22/2025	54.44	54.64	54.23	54.23	49,236	53.79
10/21/2025	53.97	54.38	53.97	54.29	4,786	53.84
10/20/2025	53.37	54.15	53.20	54.15	10,986	53.71
10/17/2025	52.75	53.09	52.38	52.95	403,633	52.52
10/16/2025	54.37	54.37	51.90	52.18	28,708	51.75
10/15/2025	56.70	56.70	55.10	55.19	228,996	54.74
10/14/2025	54.61	56.57	54.61	56.40	5,974	55.94
10/13/2025	54.56	54.68	54.01	54.68	10,896	54.23
10/10/2025	55.92	56.15	53.61	53.72	161,750	53.28