First Trust NASDAQ ABA Community Bank Index Fund (NQ:QABA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	58.08	59.01	58.08	59.01	4,054	+0.80(+1.37%)
Sep 03, 2025	58.70	58.70	57.88	58.21	3,385	-0.13(-0.23%)
Sep 02, 2025	58.33	58.34	57.75	58.34	5,043	-0.32(-0.55%)
Aug 29, 2025	58.85	59.05	58.66	58.66	4,528	-0.18(-0.31%)
Aug 28, 2025	58.89	58.91	58.58	58.85	5,374	-0.23(-0.38%)
Aug 27, 2025	58.65	59.26	58.65	59.07	5,571	+0.36(+0.61%)
Aug 26, 2025	57.92	58.83	57.92	58.72	7,466	+0.65(+1.12%)
Aug 25, 2025	58.25	58.32	58.07	58.07	3,268	-0.41(-0.71%)
Aug 22, 2025	56.12	58.52	56.12	58.48	240,655	+2.74(+4.91%)
Aug 21, 2025	55.51	55.86	55.51	55.74	1,579	-0.13(-0.24%)
Aug 20, 2025	55.93	55.93	55.57	55.87	13,380	+0.20(+0.35%)
Aug 19, 2025	55.81	56.10	55.65	55.68	22,276	-0.05(-0.10%)
Aug 18, 2025	55.33	55.73	55.12	55.73	4,345	+0.34(+0.62%)
Aug 15, 2025	56.23	56.23	55.29	55.39	8,339	-0.98(-1.74%)
Aug 14, 2025	55.79	56.37	55.75	56.37	11,367	-0.23(-0.41%)
Aug 13, 2025	55.95	56.60	55.95	56.60	1,168	+0.93(+1.68%)
Aug 12, 2025	54.00	55.69	54.00	55.67	11,961	+2.08(+3.88%)
Aug 11, 2025	53.78	53.78	53.55	53.59	2,412	-0.01(-0.02%)
Aug 08, 2025	53.42	53.69	53.36	53.60	3,188	+0.54(+1.02%)
Aug 07, 2025	54.07	54.07	53.02	53.06	14,695	-0.53(-0.99%)
Aug 06, 2025	53.78	53.78	53.58	53.59	2,831	-0.30(-0.55%)
Aug 05, 2025	53.81	53.88	52.98	53.88	86,581	+0.23(+0.42%)
Aug 04, 2025	53.09	53.72	53.09	53.66	11,068	+0.61(+1.14%)
Aug 01, 2025	53.73	53.73	52.63	53.05	82,007	-1.08(-1.99%)
Jul 31, 2025	54.56	54.57	54.00	54.13	50,847	-0.56(-1.02%)
Jul 30, 2025	55.71	55.80	54.41	54.68	114,536	-0.83(-1.49%)
Jul 29, 2025	56.31	56.31	55.31	55.51	2,715	-0.58(-1.03%)
Jul 28, 2025	55.94	56.14	55.85	56.09	5,928	+0.20(+0.36%)
Jul 25, 2025	55.98	55.98	55.42	55.88	97,522	-0.27(-0.48%)
Jul 24, 2025	57.12	57.12	56.03	56.15	258,412	-1.12(-1.95%)
Jul 23, 2025	57.41	57.41	56.86	57.27	40,374	-0.05(-0.09%)
Jul 22, 2025	57.13	57.66	57.13	57.32	46,317	-0.02(-0.04%)
Jul 21, 2025	57.66	58.09	57.32	57.34	13,832	+0.02(+0.03%)
Jul 18, 2025	57.76	57.87	57.08	57.32	46,103	-0.05(-0.09%)
Jul 17, 2025	56.66	57.48	56.66	57.37	5,985	+0.91(+1.62%)
Jul 16, 2025	55.80	56.56	55.40	56.46	4,364	+0.46(+0.82%)
Jul 15, 2025	57.65	57.65	56.00	56.00	217,993	-1.94(-3.35%)
Jul 14, 2025	57.38	57.94	57.25	57.94	22,636	+1.04(+1.83%)
Jul 11, 2025	57.15	57.20	56.90	56.90	63,550	-0.88(-1.53%)
Jul 10, 2025	57.29	57.98	57.29	57.78	176,072	+0.35(+0.60%)
Jul 09, 2025	57.75	57.75	57.12	57.44	8,875	-0.02(-0.03%)
Jul 08, 2025	57.38	57.93	57.38	57.46	21,492	+0.55(+0.96%)
Jul 07, 2025	57.24	57.86	56.68	56.91	49,802	-0.58(-1.01%)
Jul 03, 2025	57.62	57.87	57.49	57.49	167,149	+0.53(+0.93%)
Jul 02, 2025	56.21	56.86	56.06	56.96	26,237	+0.86(+1.54%)