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 |
| Jan 22, 2021 | $48.32 | $49.53 | $48.18 | $49.53 | 8 979 |
| Jan 21, 2021 | $49.30 | $49.30 | $48.30 | $48.52 | 13 978 |
| Jan 20, 2021 | $49.42 | $49.54 | $48.99 | $49.38 | 18 467 |
| Jan 19, 2021 | $49.39 | $49.69 | $49.21 | $49.48 | 13 115 |
| Jan 15, 2021 | $49.02 | $49.55 | $48.91 | $49.28 | 14 201 |
| Jan 14, 2021 | $49.20 | $50.17 | $49.20 | $49.91 | 12 643 |
| Jan 13, 2021 | $49.63 | $49.63 | $48.52 | $49.02 | 38 778 |
| Jan 12, 2021 | $49.17 | $49.80 | $49.03 | $49.54 | 16 189 |
| Jan 11, 2021 | $47.85 | $48.82 | $47.85 | $48.79 | 11 167 |
| Jan 08, 2021 | $49.10 | $49.24 | $47.42 | $48.19 | 34 834 |
| Jan 07, 2021 | $49.30 | $49.45 | $49.08 | $49.22 | 12 824 |
| Jan 06, 2021 | $46.29 | $49.31 | $46.29 | $48.78 | 21 969 |
| Jan 05, 2021 | $44.89 | $45.62 | $44.37 | $45.14 | 94 360 |
| Jan 04, 2021 | $45.00 | $45.28 | $43.81 | $44.58 | 27 433 |
| Dec 31, 2020 | $44.63 | $44.94 | $44.63 | $44.77 | 5 429 |
| Dec 30, 2020 | $44.36 | $44.71 | $44.31 | $44.59 | 7 049 |
| Dec 29, 2020 | $44.82 | $44.82 | $43.99 | $44.17 | 9 432 |
| Dec 28, 2020 | $44.98 | $45.33 | $44.91 | $45.04 | 15 132 |
| Dec 24, 2020 | $44.34 | $44.63 | $44.25 | $44.63 | 16 826 |
| Dec 23, 2020 | $44.15 | $45.01 | $44.14 | $44.99 | 29 374 |
| Dec 22, 2020 | $44.29 | $44.29 | $43.63 | $43.68 | 19 236 |
| Dec 21, 2020 | $44.52 | $44.52 | $43.59 | $43.98 | 7 302 |
| Dec 18, 2020 | $44.84 | $45.23 | $44.39 | $44.39 | 13 435 |
| Dec 17, 2020 | $45.12 | $45.12 | $44.56 | $45.07 | 14 227 |
| Dec 16, 2020 | $45.29 | $45.29 | $44.88 | $45.06 | 14 263 |
