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 |
| Oct 05, 2020 | $33.74 | $34.14 | $33.38 | $34.14 | 17 928 |
| Oct 02, 2020 | $31.74 | $33.07 | $31.40 | $33.00 | 13 640 |
| Oct 01, 2020 | $31.70 | $31.99 | $31.54 | $31.99 | 13 383 |
| Sep 30, 2020 | $31.78 | $32.18 | $31.62 | $31.74 | 29 214 |
| Sep 29, 2020 | $31.60 | $31.63 | $31.07 | $31.60 | 4 848 |
| Sep 28, 2020 | $31.28 | $32.10 | $31.28 | $31.88 | 36 885 |
| Sep 25, 2020 | $30.55 | $30.96 | $30.51 | $30.85 | 10 038 |
| Sep 24, 2020 | $30.41 | $31.19 | $30.11 | $30.55 | 24 878 |
| Sep 23, 2020 | $31.36 | $31.81 | $30.65 | $30.65 | 8 970 |
| Sep 22, 2020 | $31.76 | $32.03 | $31.06 | $31.16 | 22 839 |
| Sep 21, 2020 | $32.76 | $33.13 | $31.40 | $31.64 | 27 771 |
| Sep 18, 2020 | $33.66 | $33.78 | $33.18 | $33.39 | 5 144 |
| Sep 17, 2020 | $33.39 | $33.77 | $33.39 | $33.66 | 18 446 |
| Sep 16, 2020 | $33.80 | $34.26 | $33.44 | $33.82 | 10 681 |
| Sep 15, 2020 | $34.21 | $34.21 | $33.61 | $33.61 | 11 042 |
| Sep 14, 2020 | $34.19 | $34.36 | $34.08 | $34.15 | 11 323 |
| Sep 11, 2020 | $33.57 | $33.73 | $33.40 | $33.53 | 9 677 |
| Sep 10, 2020 | $34.45 | $34.53 | $33.61 | $33.61 | 13 722 |
| Sep 09, 2020 | $34.61 | $34.70 | $33.87 | $34.01 | 11 026 |
| Sep 08, 2020 | $35.34 | $35.34 | $34.16 | $34.42 | 35 936 |
| Sep 04, 2020 | $35.91 | $36.06 | $35.35 | $35.82 | 9 332 |
| Sep 03, 2020 | $35.20 | $35.92 | $35.12 | $35.12 | 16 466 |
| Sep 02, 2020 | $35.00 | $35.20 | $34.84 | $35.11 | 22 508 |
| Sep 01, 2020 | $34.71 | $35.10 | $34.56 | $34.88 | 9 435 |
| Aug 31, 2020 | $35.24 | $35.34 | $34.91 | $34.91 | 10 396 |
