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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.532	-4.5287068503	55.91	57.1692	52.85	34481	54.43730082	SP
4	-5.302	-9.03544648943	58.68	58.9791	52.85	85382	57.22359121	SP
12	-6.582	-10.9773182121	59.96	60.36	52.0089	55570	56.77819646	SP
26	1.298	2.49231950845	52.08	64.3	50.24	33402	57.17151529	SP
52	7.078	15.2872570194	46.3	64.3	42.5204	27347	53.79088692	SP
156	-4.052	-7.05554588194	57.43	64.3	34.5943	28616	50.5371033	SP
260	15.508	40.950620544	37.87	64.3	27.44	26629	49.74935978	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741390500	53.378	0.01	0.02	53.37	53.6799	52.5	56132
1741304100	53.3655	-0.5	-0.92	53.36	53.47	52.85	14014
1741217700	53.8624	-0.31	-0.57	54.36	54.56	53.3601	10406
1741131300	54.17	-1.89	-3.37	55.5	55.5	53.895	118274
1741044900	56.0582	-0.38	-0.68	56.67	57.1692	55.7	20222
1740785700	56.4401	0.64	1.15	55.91	56.5	55.83	9832
1740699300	55.8003	0.18	0.32	55.65	55.9724	55.5	89363
1740612900	55.6242	-0.14	-0.25	55.89	56.1	55.15	89617
1740526500	55.7647	0.25	0.44	55.67	56.29	55.67	22204
1740440100	55.5184	-0.28	-0.51	56.09	56.1367	55.5184	7516
1740180900	55.8031	-1.31	-2.29	57.11	57.11	55.74	5590
1740094500	57.11	-0.72	-1.25	57.47	57.47	56.51	283222
1740008100	57.83	-0.21	-0.36	57.76	57.8806	57.4416	88119
1739921700	58.04	0.28	0.48	57.76	58.31	57.74	161091
1739576100	57.7623	-0.26	-0.44	58.15	58.68	57.67	100190
1739489700	58.02	0.42	0.73	57.72	58.02	57.4	190993
1739403300	57.6	-1.34	-2.27	57.89	58.037	57.6	130397
1739316900	58.94	1.16	2.01	57.36	58.9791	57.36	139085
1739230500	57.78	-0.58	-0.99	58.56	58.56	57.72	10985
1738971300	58.36	-0.77	-1.30	59.06	59.06	57.7	155563
1738884900	59.131	0.58	0.99	58.78	59.1349	58.48	2675
1738798500	58.55	0.77	1.33	58.13	58.55	57.65	9785
1738712100	57.78	1.19	2.10	56.35	57.8144	56.35	15208
1738625700	56.59	-0.9	-1.56	56.04	56.98	55.73	46052
1738366500	57.4853	-0.12	-0.22	57.87	58.075	57.42	5951
1738280100	57.61	0.48	0.84	57.68	58.12	57.0773	18756
1738193700	57.13	-0.15	-0.27	57.03	57.95	56.78	14748
1738107300	57.2824	-0.08	-0.14	57.36	57.69	56.96	8271
1738020900	57.36	0.7	1.24	56.57	57.85	56.57	200822
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	57.02	57.6101	56.82	209573
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	53.58	53.58	52.0089	105349
1736379300	54.62	0.18	0.33	54.33	54.83	53.92	17983
1736292900	54.44	-0.52	-0.95	55.35	55.49	54.06	58826
1736206500	54.96	-0.19	-0.34	55.25	56.2184	54.96	14425
1735947300	55.15	0.42	0.77	54.87	55.25	54	27990
1735860900	54.73	-0.82	-1.48	56.03	56.08	54.61	94205
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	56.28	56.63	55.3561	7882
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	10517
1734737700	56.015	0.79	1.42	55.06	56.35	55.06	15554
1734651300	55.23	-0.67	-1.20	56.6	57.31	55.23	15856
1734564900	55.9023	-3.09	-5.24	59.36	59.47	55.49	17310
1734478500	58.9912	-1.33	-2.20	60.04	60.36	58.86	11592
1734392100	60.3177	0.46	0.76	59.78	60.32	59.62	23700
1734132900	59.86	-0.58	-0.96	60.27	60.27	59.5317	18759
1734046500	60.44	-0.88	-1.44	61.03	61.37	60.44	10918
1733960100	61.32	0.4	0.66	61.38	61.825	61.2	12374
1733873700	60.92	0.41	0.68	60.81	61.445	60.4988	15543

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