NASDAQ:QABA
First Trust NASDAQ ABA Community Bank ETF Price (Quote)
$45.60
+0.776 (+1.73%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.53 | $45.64 | Thursday, 2nd May 2024 QABA stock ended at $45.60. This is 1.73% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.13% from a day low at $45.13 to a day high of $45.64. |
| 90 days | $42.53 | $47.00 | |
| 52 weeks | $34.59 | $51.39 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $53.86 | $53.86 | $53.28 | $53.44 | 40 239 |
| Feb 21, 2023 | $54.22 | $54.22 | $53.60 | $53.86 | 10 485 |
| Feb 17, 2023 | $53.97 | $54.70 | $53.97 | $54.62 | 16 976 |
| Feb 16, 2023 | $54.03 | $54.39 | $53.97 | $53.97 | 13 889 |
| Feb 15, 2023 | $53.81 | $54.70 | $53.77 | $54.65 | 15 300 |
| Feb 14, 2023 | $54.23 | $54.71 | $53.81 | $54.16 | 13 463 |
| Feb 13, 2023 | $54.13 | $54.58 | $54.00 | $54.56 | 27 171 |
| Feb 10, 2023 | $53.97 | $54.26 | $53.86 | $54.23 | 22 664 |
| Feb 09, 2023 | $55.02 | $55.16 | $54.10 | $54.17 | 39 103 |
| Feb 08, 2023 | $55.00 | $55.26 | $54.71 | $54.81 | 75 953 |
| Feb 07, 2023 | $54.48 | $55.49 | $54.42 | $55.32 | 32 070 |
| Feb 06, 2023 | $55.25 | $55.38 | $54.53 | $54.98 | 81 343 |
| Feb 03, 2023 | $54.64 | $55.65 | $54.64 | $55.38 | 550 611 |
| Feb 02, 2023 | $53.81 | $55.00 | $53.81 | $54.93 | 23 097 |
| Feb 01, 2023 | $52.98 | $54.27 | $52.94 | $53.70 | 56 483 |
| Jan 31, 2023 | $52.07 | $53.41 | $51.93 | $53.41 | 11 703 |
| Jan 30, 2023 | $51.69 | $52.20 | $51.69 | $51.95 | 16 526 |
| Jan 27, 2023 | $51.75 | $52.12 | $51.66 | $51.98 | 13 338 |
| Jan 26, 2023 | $52.27 | $52.27 | $51.44 | $51.78 | 45 672 |
| Jan 25, 2023 | $51.94 | $51.94 | $51.67 | $51.83 | 26 120 |
| Jan 24, 2023 | $52.31 | $52.34 | $51.91 | $52.10 | 116 876 |
| Jan 23, 2023 | $52.26 | $52.88 | $52.24 | $52.67 | 24 578 |
| Jan 20, 2023 | $51.95 | $52.38 | $51.59 | $52.29 | 14 446 |
| Jan 19, 2023 | $51.27 | $51.61 | $51.04 | $51.44 | 47 601 |
| Jan 18, 2023 | $53.28 | $53.28 | $51.58 | $51.58 | 8 800 |
