First Trust Nasdaq ABA Community Bank Index Fund Historical Data - QABA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.21	0.372010628875	56.45	57.6101	56.13	128133	57.01730098	SP
4	0.38	0.675195451315	56.28	57.6101	52.0089	58877	55.71039985	SP
12	2.15	3.94423041644	54.51	64.3	52.0089	34764	58.13973451	SP
26	2.32	4.26941479573	54.34	64.3	47.96	29255	55.28679798	SP
52	7.71	15.7507660878	48.95	64.3	42.5204	24051	51.56753169	SP
156	-2.04	-3.47529812606	58.7	64.3	34.5943	27683	50.42791943	SP
260	6.2	12.2869599683	50.46	64.3	27.44	25616	49.29969831	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737761700	56.66	0	0.00	56.48	56.72	56.02	8673
1737675300	56.66	0	0.00	56.66	56.66	56.66	0
1737588900	56.66	-0.66	-1.15	57.08	57.08	56.245	169710
1737502500	57.32	0.85	1.51	56.82	57.6101	56.82	209570
1737156900	56.47	0.42	0.75	56.45	56.65	56.13	5116
1737070500	56.05	-0.1	-0.18	56.17	56.24	55.48	158325
1736984100	56.15	1.01	1.83	56.62	57.06	55.7725	20265
1736897700	55.14	1.79	3.36	53.96	55.29	53.77	14176
1736811300	53.35	0.53	1.00	52.22	53.4885	52.22	16277
1736552100	52.82	-1.8	-3.30	53.28	53.42	52.0089	105130
1736379300	54.62	0.18	0.33	54.22	54.83	53.92	16948
1736292900	54.44	-0.52	-0.95	55.28	55.49	54.06	58822
1736206500	54.96	-0.19	-0.34	55.25	56.2184	54.96	14419
1735947300	55.15	0.42	0.77	54.92	55.25	54	27875
1735860900	54.73	-0.82	-1.48	55.71	56.08	54.61	93586
1735688100	55.5525	-0.18	-0.33	55.99	56.12	55.48	7943
1735601700	55.7353	0.02	0.03	55.38	55.96	55.04	13983
1735342500	55.72	-0.91	-1.61	56.62	56.63	55.3561	7880
1735256100	56.6321	0.41	0.72	55.93	56.6321	55.7	6819
1735077840	56.226	0.41	0.73	55.84	56.25	55.77	6029
1734996900	55.82	-0.2	-0.35	55.69	56.11	55.57	10478
1734737700	56.015	0.79	1.42	55.5	56.35	55.5	15229
1734651300	55.23	-0.67	-1.20	57.2221	57.31	55.23	15821
1734564900	55.9023	-3.09	-5.24	59.47	59.47	55.49	17306
1734478500	58.9912	-1.33	-2.20	60.15	60.36	58.86	11590
1734392100	60.3177	0.46	0.76	59.64	60.32	59.62	23313
1734132900	59.86	-0.58	-0.96	59.96	60.09	59.5317	18725
1734046500	60.44	-0.88	-1.44	61.14	61.37	60.44	9661
1733960100	61.32	0.4	0.66	61.2	61.825	61.2	12347
1733873700	60.92	0.41	0.68	60.51	61.445	60.4988	15541
1733787300	60.51	-0.89	-1.45	61.4	61.4	60.51	2705
1733528100	61.4	0.39	0.64	61.64	61.64	61.0199	6506
1733441700	61.01	-0.5	-0.81	61.73	62.07	61.01	6846
1733355300	61.51	0.44	0.72	61.1263	61.659	60.8898	8465
1733268900	61.07	-0.54	-0.88	61.68	61.68	61.01	7638
1733182500	61.61	-0.2	-0.33	61.82	62.07	61.52	9215
1732917840	61.8128	-0.33	-0.53	62.44	62.44	61.5	6010
1732750500	62.1392	-0.09	-0.15	62.72	63.11	62.08	3377
1732664100	62.23	-0.71	-1.13	62.47	62.88	62.23	11824
1732577700	62.94	0.69	1.10	64.2	64.3	62.94	15797
1732318500	62.2543	1.38	2.27	61.6274	62.2543	61.6274	124364
1732232100	60.87	1.14	1.91	60.33	61.32	60.22	15204
1732145700	59.73	-0.35	-0.58	59.89	59.93	59.27	70747
1732059300	60.0796	-0.11	-0.18	59.79	60.0796	59.79	3450
1731972900	60.19	-0.53	-0.87	60.72	60.8	60.19	9199
1731713700	60.72	-0.11	-0.18	61.09	61.09	60.03	12575
1731627300	60.8302	-0.4	-0.65	61.481	61.481	60.4565	18856
1731540900	61.2303	-0.45	-0.73	62.09	62.64	61.2	35783
1731454500	61.6783	-0.33	-0.53	61.7	62.4	61.6	45826
1731368100	62.0047	1.84	3.07	61.36	62.72	61.19	28920
1731108900	60.16	0.57	0.96	59.52	60.28	59.52	69547
1731022500	59.59	-2.1	-3.40	60.56	61.17	59.35	33140
1730936100	61.69	7.08	12.96	60.12	61.83	60.1	75158
1730849700	54.61	1.18	2.20	53.77	54.75	53.62	40754
1730763300	53.4347	-0.64	-1.17	53.0841	53.7607	53.06	7704
1730500500	54.07	0.08	0.15	54.51	54.55	53.8286	2142
1730414100	53.99	-1.08	-1.96	55.09	55.09	53.99	1729
1730327700	55.0667	0.64	1.17	54.38	56.01	54.38	3994
1730241300	54.43	-0.56	-1.03	54.77	54.7714	54.43	5033
1730154900	54.9939	1.65	3.10	53.82	54.9939	53.82	3430
1729895700	53.34	-0.78	-1.44	54.4	54.4	53.13	2232

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Nasdaq ABA Community Bank Index Fund (QABA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Nasdaq ABA Community Bank Index Fund (QABA) Historical

First Trust Nasdaq ABA Community Bank Index Fund (QABA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free