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 |
| Jul 24, 2020 | $35.07 | $35.38 | $34.84 | $34.84 | 5 944 |
| Jul 23, 2020 | $34.21 | $35.09 | $34.21 | $35.06 | 4 061 |
| Jul 22, 2020 | $34.53 | $34.53 | $34.07 | $34.29 | 18 600 |
| Jul 21, 2020 | $33.29 | $34.82 | $33.29 | $34.82 | 7 600 |
| Jul 20, 2020 | $33.38 | $33.42 | $32.89 | $33.01 | 79 800 |
| Jul 17, 2020 | $34.23 | $34.41 | $33.57 | $33.59 | 127 600 |
| Jul 16, 2020 | $33.92 | $34.92 | $33.92 | $34.35 | 20 000 |
| Jul 15, 2020 | $33.56 | $34.57 | $33.56 | $34.44 | 12 900 |
| Jul 14, 2020 | $32.95 | $33.23 | $32.47 | $32.70 | 7 300 |
| Jul 13, 2020 | $33.09 | $33.62 | $32.42 | $33.24 | 9 900 |
| Jul 10, 2020 | $31.60 | $32.70 | $31.30 | $32.70 | 26 300 |
| Jul 09, 2020 | $32.54 | $32.69 | $31.22 | $31.35 | 87 600 |
| Jul 08, 2020 | $32.68 | $33.16 | $31.98 | $32.57 | 29 000 |
| Jul 07, 2020 | $33.67 | $33.73 | $32.68 | $32.76 | 37 900 |
| Jul 06, 2020 | $34.77 | $34.85 | $33.59 | $33.89 | 14 900 |
| Jul 02, 2020 | $34.67 | $35.16 | $33.70 | $33.70 | 13 825 |
| Jul 01, 2020 | $35.34 | $35.41 | $33.91 | $34.06 | 21 055 |
| Jun 30, 2020 | $34.43 | $35.42 | $34.38 | $35.34 | 13 171 |
| Jun 29, 2020 | $33.36 | $34.74 | $33.36 | $34.46 | 8 113 |
| Jun 26, 2020 | $33.24 | $33.24 | $32.61 | $32.90 | 18 297 |
| Jun 25, 2020 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| Jun 24, 2020 | $34.83 | $34.83 | $33.64 | $33.72 | 15 436 |
| Jun 23, 2020 | $35.95 | $35.95 | $35.28 | $35.28 | 8 525 |
| Jun 22, 2020 | $35.40 | $35.87 | $35.04 | $35.72 | 4 679 |
| Jun 19, 2020 | $36.41 | $36.41 | $35.05 | $35.66 | 4 468 |
