NASDAQ:QABA
First Trust NASDAQ ABA Community Bank ETF Price (Quote)
$46.14
+0.537 (+1.18%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.53 | $46.38 | Friday, 3rd May 2024 QABA stock ended at $46.14. This is 1.18% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.83% from a day low at $46.00 to a day high of $46.38. |
| 90 days | $42.53 | $47.00 | |
| 52 weeks | $34.91 | $51.39 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2021 | $54.17 | $55.04 | $54.07 | $54.90 | 14 823 |
| Feb 26, 2021 | $53.95 | $54.35 | $52.85 | $53.28 | 31 520 |
| Feb 25, 2021 | $56.03 | $56.07 | $54.19 | $54.26 | 24 100 |
| Feb 24, 2021 | $54.29 | $55.54 | $54.29 | $55.44 | 30 871 |
| Feb 23, 2021 | $54.14 | $54.14 | $53.44 | $54.00 | 87 178 |
| Feb 22, 2021 | $52.50 | $53.51 | $52.50 | $53.41 | 17 945 |
| Feb 19, 2021 | $51.02 | $52.14 | $51.01 | $52.11 | 11 007 |
| Feb 18, 2021 | $51.03 | $51.44 | $50.89 | $51.03 | 14 317 |
| Feb 17, 2021 | $51.67 | $51.79 | $51.36 | $51.46 | 19 911 |
| Feb 16, 2021 | $51.27 | $51.80 | $51.16 | $51.61 | 17 805 |
| Feb 12, 2021 | $50.12 | $50.97 | $50.12 | $50.92 | 6 457 |
| Feb 11, 2021 | $51.05 | $51.21 | $49.99 | $50.64 | 6 413 |
| Feb 10, 2021 | $51.43 | $51.50 | $50.92 | $50.96 | 12 098 |
| Feb 09, 2021 | $49.93 | $51.02 | $49.93 | $50.99 | 7 072 |
| Feb 08, 2021 | $49.40 | $50.23 | $49.40 | $50.18 | 11 881 |
| Feb 05, 2021 | $49.92 | $49.92 | $49.02 | $49.17 | 12 095 |
| Feb 04, 2021 | $48.26 | $49.31 | $48.14 | $49.09 | 15 212 |
| Feb 03, 2021 | $47.51 | $48.06 | $47.32 | $47.78 | 11 619 |
| Feb 02, 2021 | $47.29 | $47.97 | $47.29 | $47.84 | 6 639 |
| Feb 01, 2021 | $46.15 | $47.09 | $45.76 | $46.93 | 77 438 |
| Jan 29, 2021 | $47.40 | $47.40 | $46.09 | $46.16 | 44 939 |
| Jan 28, 2021 | $47.65 | $47.70 | $47.22 | $47.33 | 14 776 |
| Jan 27, 2021 | $47.74 | $47.74 | $46.86 | $47.02 | 13 782 |
| Jan 26, 2021 | $49.17 | $49.17 | $48.44 | $48.44 | 9 583 |
| Jan 25, 2021 | $48.90 | $49.10 | $48.05 | $49.06 | 9 820 |
