Advertisement
U.S. markets closed

First Trust NASDAQ ABA Community Bank Index Fund (QABA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
46.54+0.37 (+0.80%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202446.1946.6546.1146.5446.549,400
Mar 27, 202445.0246.1745.0246.1746.174,900
Mar 26, 202444.9544.9544.5544.5744.577,200
Mar 25, 202444.9245.0144.7044.7344.734,000
Mar 22, 202445.5545.5544.5844.6544.6510,400
Mar 21, 202445.3645.8745.2845.6045.6074,300
Mar 21, 20240.273 Dividend
Mar 20, 202443.9145.3643.8045.3645.0911,400
Mar 19, 202444.0044.2043.8843.9943.739,900
Mar 18, 202443.9044.2343.6843.6843.428,500
Mar 15, 202443.7844.3843.7844.1743.907,800
Mar 14, 202444.6344.6343.5643.7343.478,900
Mar 13, 202445.1045.6144.8644.9044.6315,600
Mar 12, 202445.6845.7145.1045.1144.8413,100
Mar 11, 202445.9146.0345.8345.8645.5816,200
Mar 08, 202446.4546.4645.9845.9845.702,600
Mar 07, 202446.3046.7245.9145.9645.68131,100
Mar 06, 202446.1846.6745.1746.1145.83328,600
Mar 05, 202444.6446.3244.6446.1745.8910,700
Mar 04, 202444.9145.6144.7344.7544.488,100
Mar 01, 202444.9844.9844.1744.8944.6214,400
Feb 29, 202445.2345.8144.9645.0844.8188,400
Feb 28, 202444.6644.8844.5144.5144.246,600
Feb 27, 202444.9045.2544.8144.9844.718,700
Feb 26, 202445.1245.3044.5044.7544.486,000
Feb 23, 202444.9145.7144.9145.1344.8616,500
Feb 22, 202445.4145.4344.8445.1144.8421,400
Feb 21, 202445.3945.5245.1845.3945.1213,300
Feb 20, 202445.5846.1645.5845.6545.3820,600
Feb 16, 202446.2246.4846.1046.1445.8627,800
Feb 15, 202446.2046.8645.7546.6746.3936,000
Feb 14, 202444.6945.0844.2445.0844.81142,400
Feb 13, 202445.3445.3443.8344.3044.0333,400
Feb 12, 202445.4847.0045.4846.5246.2413,200
Feb 09, 202444.9745.6744.3445.5745.3032,500
Feb 08, 202444.5744.9444.4944.9444.6710,600
Feb 07, 202444.9344.9943.9144.5744.3013,400
Feb 06, 202445.1545.2744.6344.8344.566,300
Feb 05, 202444.9145.3444.7845.1544.887,200
Feb 02, 202445.1446.3145.1446.0045.7215,700
Feb 01, 202446.7946.7944.9146.1645.888,700
Jan 31, 202448.2848.7546.7946.7946.5114,700
Jan 30, 202449.4849.4849.1349.2748.976,600
Jan 29, 202448.7949.5548.7949.4249.1216,600
Jan 26, 202448.6849.1048.5948.8248.537,900
Jan 25, 202449.0749.0748.0348.5748.2846,100
Jan 24, 202448.9549.1848.5848.6748.3826,900
Jan 23, 202449.1749.2148.4748.6248.3325,000
Jan 22, 202448.4449.2548.4449.2548.9523,500
Jan 19, 202446.8047.8946.7147.8647.5766,800
Jan 18, 202446.8047.0446.5746.9846.7015,000
Jan 17, 202446.6446.9046.2746.6646.3824,600
Jan 16, 202446.9247.2646.6846.7846.5031,700
Jan 12, 202448.0948.0947.2547.5447.254,300
Jan 11, 202447.9847.9847.2447.9547.6642,700
Jan 10, 202448.0748.4948.0748.4048.1121,400
Jan 09, 202448.3048.4447.9548.2147.9228,300
Jan 08, 202448.1948.9348.1948.9348.6427,800
Jan 05, 202448.4049.0448.4048.4148.1249,000
Jan 04, 202448.4948.7748.3648.4848.1916,800
Jan 03, 202449.1149.2248.1548.1547.8613,100
Jan 02, 202449.5350.4249.5349.9149.6119,000
Dec 29, 202350.6750.6749.7849.8349.5316,000
Dec 28, 202350.8350.9850.6050.7350.4222,500
Dec 27, 202350.9951.0850.7750.8250.5114,400
Dec 26, 202350.3351.0450.3150.9450.6356,200
Dec 22, 202350.0650.5149.9550.0949.7961,400
Dec 22, 20230.36 Dividend
Dec 21, 202350.1950.1949.6250.0249.36228,100
Dec 20, 202350.3151.3949.5949.5948.94115,100
Dec 19, 202349.8550.6449.8550.5349.865,200
Dec 18, 202349.9950.1049.5549.6549.0061,400
Dec 15, 202350.3950.3949.5549.9049.246,900
Dec 14, 202350.0751.1249.7950.3249.6617,900
Dec 13, 202346.2948.7746.1148.7448.1030,100
Dec 12, 202346.2946.3546.2646.2645.659,100
Dec 11, 202346.5046.6246.4346.4845.8721,300
Dec 08, 202346.5046.7346.3946.5145.909,900
Dec 07, 202345.3446.1345.3446.1345.523,200
Dec 06, 202345.6446.5245.2645.2644.6613,700
Dec 05, 202345.4445.4445.0945.1244.533,700
Dec 04, 202344.3945.6944.3945.5544.958,300
Dec 01, 202343.6845.0043.6844.8544.261,600
Nov 30, 202343.0043.1442.6642.6642.107,700
Nov 29, 202342.5843.3942.5842.8842.3238,100
Nov 28, 202342.3742.4842.0842.2741.7125,400
Nov 27, 202342.5442.5442.2242.3841.8215,100
Nov 24, 202342.5842.7542.5242.6642.101,300
Nov 22, 202342.9242.9242.4842.6342.072,500
Nov 21, 202343.1443.1442.4542.4541.892,900
Nov 20, 202343.2543.3543.2243.2842.713,500
Nov 17, 202343.3243.8543.3243.5542.982,700
Nov 16, 202342.7743.1042.7742.8942.333,100
Nov 15, 202343.1343.9643.1343.5743.0065,000
Nov 14, 202341.6943.3941.6943.1642.593,300
Nov 13, 202339.6040.3039.6040.1839.65127,800
Nov 10, 202339.9640.1539.8139.9939.465,700
Nov 09, 202340.3740.3739.8339.8639.332,000
Nov 08, 202341.0541.0540.3040.4539.923,200
Nov 07, 202341.2741.2740.9740.9840.4414,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...