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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	51.74	52.16	51.74	51.96	3,188	-0.66(-1.25%)
May 30, 2025	52.52	52.79	52.52	52.62	1,627	-0.16(-0.30%)
May 29, 2025	52.56	52.78	52.33	52.78	3,793	+0.33(+0.63%)
May 28, 2025	53.05	53.05	52.45	52.45	2,375	-0.90(-1.69%)
May 27, 2025	52.73	53.35	52.27	53.35	2,604	+1.36(+2.62%)
May 23, 2025	51.71	52.26	51.59	51.99	9,226	-0.37(-0.71%)
May 22, 2025	52.24	52.84	52.24	52.36	54,124	-0.42(-0.80%)
May 21, 2025	53.86	53.86	52.72	52.78	5,133	-1.50(-2.76%)
May 20, 2025	54.17	54.40	54.17	54.28	3,849	-0.07(-0.13%)
May 19, 2025	53.80	54.39	53.80	54.35	3,394	-0.09(-0.17%)
May 16, 2025	54.74	54.74	54.28	54.44	1,876	-0.19(-0.35%)
May 15, 2025	54.65	54.69	54.27	54.63	6,195	+0.35(+0.64%)
May 14, 2025	54.44	54.75	54.28	54.28	1,460	-0.50(-0.91%)
May 13, 2025	54.72	54.84	54.56	54.78	5,394	+0.20(+0.36%)
May 12, 2025	54.81	55.26	54.51	54.59	6,651	+1.84(+3.50%)
May 09, 2025	53.11	53.11	52.59	52.74	6,847	-0.37(-0.70%)
May 08, 2025	52.45	53.13	52.22	53.11	2,543	+1.17(+2.25%)
May 07, 2025	52.28	52.30	51.76	51.94	4,543	+0.04(+0.08%)
May 06, 2025	51.54	52.13	51.50	51.90	7,948	-0.24(-0.46%)
May 05, 2025	51.92	52.76	51.92	52.14	15,102	-0.12(-0.23%)
May 02, 2025	51.98	52.46	51.67	52.26	10,369	+1.20(+2.35%)
May 01, 2025	50.70	51.51	50.35	51.06	12,427	+0.50(+0.99%)
Apr 30, 2025	50.34	50.77	49.90	50.56	6,576	-0.64(-1.25%)
Apr 29, 2025	50.66	51.27	50.49	51.20	12,439	+0.34(+0.67%)
Apr 28, 2025	50.59	50.86	50.20	50.86	13,673	+0.33(+0.65%)
Apr 25, 2025	50.46	50.64	50.16	50.53	12,250	-0.37(-0.73%)
Apr 24, 2025	50.37	50.93	50.24	50.90	5,953	+0.33(+0.65%)
Apr 23, 2025	51.02	51.80	50.37	50.57	19,148	+0.77(+1.55%)
Apr 22, 2025	49.01	49.80	48.63	49.80	7,883	+1.70(+3.55%)
Apr 21, 2025	48.16	48.16	47.74	48.09	6,348	-0.31(-0.65%)
Apr 17, 2025	48.35	48.63	48.17	48.41	24,583	+0.22(+0.47%)
Apr 16, 2025	47.70	48.22	47.57	48.19	59,032	+0.38(+0.78%)
Apr 15, 2025	46.92	48.19	46.92	47.81	3,388	+0.90(+1.92%)
Apr 14, 2025	46.81	47.17	46.14	46.91	9,707	+0.75(+1.62%)
Apr 11, 2025	45.85	46.35	45.33	46.16	19,686	-0.21(-0.45%)
Apr 10, 2025	47.87	47.87	45.42	46.37	28,339	-2.54(-5.19%)
Apr 09, 2025	46.03	49.84	45.21	48.91	519,503	+2.58(+5.57%)
Apr 08, 2025	48.26	48.32	45.81	46.33	19,427	-0.44(-0.94%)
Apr 07, 2025	45.54	48.40	45.06	46.77	13,199	+0.21(+0.45%)
Apr 04, 2025	46.28	46.62	45.35	46.56	88,863	-1.65(-3.42%)
Apr 03, 2025	50.23	50.39	48.14	48.21	241,559	-4.33(-8.24%)
Apr 02, 2025	51.95	52.54	51.92	52.54	20,151	+0.45(+0.86%)