First Trust NASDAQ ABA Community Bank Index Fund QABA
67.26 USD +0.24 (+0.36%)
Regular-session close
67.26 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
67.06 Day range 67.26
52.61 52-week range 70.31
- YTD
- +18.71%
- 1 year
- +23.61%
QABA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 67.06 | 67.26 | 67.06 | 67.26 | +0.16 | +0.24% | 468 |
| Nov 12, 2026 | 67.14 | 67.19 | 67.02 | 67.10 | -0.43 | -0.64% | 1,100 |
| Nov 11, 2026 | 67.28 | 67.57 | 67.24 | 67.53 | -0.16 | -0.24% | 1,300 |
| Nov 10, 2026 | 67.68 | 67.76 | 67.68 | 67.69 | -0.32 | -0.47% | 3,400 |
| Nov 9, 2026 | 67.65 | 68.34 | 67.65 | 68.01 | +1.11 | +1.66% | 7,800 |
| Nov 6, 2026 | 66.78 | 67.19 | 66.76 | 66.90 | -0.01 | -0.01% | 3,700 |
| Nov 5, 2026 | 69.72 | 69.72 | 66.91 | 66.91 | -1.61 | -2.35% | 3,600 |
| Nov 4, 2026 | 68.59 | 69.74 | 68.31 | 68.52 | +1.31 | +1.95% | 32,100 |
| Nov 3, 2026 | 67.94 | 67.94 | 67.21 | 67.21 | -0.81 | -1.19% | 6,200 |
| Nov 2, 2026 | 67.21 | 68.26 | 67.21 | 68.02 | +1.60 | +2.41% | 2,400 |
| Oct 30, 2026 | 67.28 | 67.28 | 66.40 | 66.42 | -0.73 | -1.09% | 2,800 |
| Oct 29, 2026 | 67.47 | 67.80 | 66.98 | 67.15 | +0.60 | +0.90% | 4,600 |
| Oct 28, 2026 | 67.10 | 67.10 | 66.32 | 66.55 | -0.36 | -0.54% | 2,500 |
| Oct 27, 2026 | 67.09 | 67.12 | 66.91 | 66.91 | -0.15 | -0.22% | 1,000 |
| Oct 26, 2026 | 66.94 | 67.53 | 66.94 | 67.06 | +0.21 | +0.31% | 5,000 |
| Oct 23, 2026 | 66.39 | 66.85 | 66.35 | 66.85 | +0.05 | +0.07% | 1,600 |
| Oct 22, 2026 | 66.48 | 66.84 | 66.48 | 66.80 | +1.73 | +2.66% | 1,100 |
| Oct 21, 2026 | 65.42 | 65.43 | 64.98 | 65.07 | -0.25 | -0.38% | 13,000 |
| Oct 20, 2026 | 64.41 | 65.38 | 64.41 | 65.32 | +1.25 | +1.95% | 6,500 |
| Oct 19, 2026 | 64.45 | 64.51 | 64.01 | 64.07 | -0.67 | -1.03% | 2,400 |
| Oct 16, 2026 | 65.60 | 65.60 | 64.67 | 64.74 | +0.13 | +0.20% | 1,900 |
| Oct 15, 2026 | 64.19 | 64.61 | 64.19 | 64.61 | +0.99 | +1.56% | 6,200 |
| Oct 14, 2026 | 63.46 | 63.62 | 63.46 | 63.62 | -0.38 | -0.59% | 600 |
| Oct 13, 2026 | 64.00 | 64.20 | 63.74 | 64.00 | -0.27 | -0.42% | 4,900 |
| Oct 12, 2026 | 63.67 | 64.54 | 63.67 | 64.27 | +0.43 | +0.67% | 1,300 |
| Oct 9, 2026 | 64.17 | 64.17 | 63.84 | 63.84 | -0.61 | -0.95% | 400 |
| Oct 8, 2026 | 63.62 | 64.65 | 63.62 | 64.45 | +0.57 | +0.89% | 1,900 |
| Oct 7, 2026 | 64.02 | 64.02 | 63.88 | 63.88 | -0.97 | -1.50% | 1,500 |
| Oct 6, 2026 | 65.28 | 65.28 | 64.85 | 64.85 | -0.37 | -0.57% | 1,300 |
| Oct 5, 2026 | 65.40 | 65.48 | 65.14 | 65.22 | -0.37 | -0.56% | 1,800 |
| Oct 2, 2026 | 65.59 | 65.70 | 65.14 | 65.59 | +0.83 | +1.28% | 1,600 |
| Oct 1, 2026 | 63.36 | 64.76 | 63.36 | 64.76 | +0.55 | +0.86% | 4,300 |
| Sep 30, 2026 | 64.75 | 64.75 | 63.95 | 64.21 | -0.41 | -0.63% | 2,300 |
| Sep 29, 2026 | 65.30 | 65.30 | 64.33 | 64.62 | -0.64 | -0.98% | 9,200 |
| Sep 28, 2026 | 65.37 | 65.75 | 65.26 | 65.26 | -0.78 | -1.18% | 2,200 |
| Sep 25, 2026 | 66.06 | 66.09 | 66.04 | 66.04 | +0.52 | +0.79% | 700 |
| Sep 24, 2026 | 65.25 | 65.63 | 64.93 | 65.52 | +0.23 | +0.35% | 6,600 |
| Sep 23, 2026 | 66.04 | 66.04 | 65.27 | 65.29 | -0.75 | -1.14% | 2,100 |
| Sep 22, 2026 | 67.07 | 67.07 | 66.04 | 66.04 | -0.53 | -0.80% | 3,600 |
| Sep 21, 2026 | 66.98 | 66.98 | 66.53 | 66.57 | -0.30 | -0.45% | 8,100 |
| Sep 18, 2026 | 66.30 | 66.93 | 66.27 | 66.87 | -0.08 | -0.12% | 117,900 |
| Sep 17, 2026 | 66.98 | 67.18 | 66.94 | 66.95 | -0.02 | -0.03% | 5,200 |
| Sep 16, 2026 | 67.29 | 67.29 | 66.25 | 66.97 | -0.93 | -1.37% | 800 |
| Sep 15, 2026 | 68.05 | 68.05 | 67.76 | 67.90 | -0.02 | -0.03% | 2,400 |
| Sep 14, 2026 | 67.47 | 68.07 | 67.47 | 67.92 | +0.27 | +0.40% | 13,100 |
| Sep 11, 2026 | 67.35 | 67.65 | 67.26 | 67.65 | +0.18 | +0.27% | 1,600 |
| Sep 10, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | +0.43 | +0.64% | 400 |
| Sep 9, 2026 | 67.03 | 67.04 | 66.72 | 67.04 | -0.70 | -1.03% | 2,500 |
| Sep 8, 2026 | 68.20 | 68.29 | 67.70 | 67.74 | -0.88 | -1.28% | 10,000 |
| Sep 4, 2026 | 67.57 | 68.73 | 67.57 | 68.62 | +0.51 | +0.75% | 26,300 |
| Sep 3, 2026 | 68.12 | 68.12 | 68.11 | 68.11 | +0.52 | +0.77% | 300 |
| Sep 2, 2026 | 67.24 | 67.76 | 67.24 | 67.59 | +1.37 | +2.07% | 1,500 |
| Sep 1, 2026 | 66.80 | 67.10 | 66.05 | 66.22 | -0.77 | -1.15% | 22,200 |
| Aug 31, 2026 | 66.94 | 67.14 | 66.93 | 66.99 | -0.60 | -0.89% | 9,000 |
| Aug 28, 2026 | 67.95 | 67.95 | 67.56 | 67.59 | +0.01 | +0.01% | 2,200 |
| Aug 27, 2026 | 67.40 | 67.62 | 67.40 | 67.58 | -0.09 | -0.13% | 1,500 |
| Aug 26, 2026 | 67.85 | 67.85 | 67.67 | 67.67 | +0.03 | +0.04% | 2,100 |
| Aug 25, 2026 | 67.76 | 67.76 | 67.53 | 67.64 | -0.34 | -0.50% | 2,500 |
| Aug 24, 2026 | 68.49 | 68.68 | 67.97 | 67.98 | -0.04 | -0.06% | 40,100 |
| Aug 21, 2026 | 67.95 | 68.02 | 67.78 | 68.02 | +0.08 | +0.12% | 3,600 |
| Aug 20, 2026 | 67.72 | 68.00 | 67.50 | 67.94 | +0.02 | +0.03% | 28,300 |
| Aug 19, 2026 | 68.97 | 68.97 | 67.92 | 67.92 | -1.53 | -2.20% | 11,100 |
| Aug 18, 2026 | 69.80 | 70.22 | 69.28 | 69.45 | -0.34 | -0.49% | 27,300 |
| Aug 17, 2026 | 70.10 | 70.17 | 69.72 | 69.79 | -0.49 | -0.70% | 6,900 |
| Aug 14, 2026 | 70.46 | 70.51 | 70.17 | 70.28 | +0.05 | +0.07% | 13,200 |
65 days, newest first. Daily bars as drawn on the QABA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.