NASDAQ:QABA
First Trust NASDAQ ABA Community Bank ETF Price (Quote)
$46.70
-0.0650 (-0.139%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.53 | $46.78 | Friday, 10th May 2024 QABA stock ended at $46.70. This is 0.139% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.656% from a day low at $46.48 to a day high of $46.78. |
| 90 days | $42.53 | $47.00 | |
| 52 weeks | $34.91 | $51.39 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $52.85 | $53.60 | $52.85 | $53.53 | 104 218 |
| Jan 03, 2017 | $53.62 | $53.97 | $52.38 | $52.81 | 99 005 |
| Dec 30, 2016 | $53.24 | $53.50 | $52.70 | $52.80 | 53 478 |
| Dec 29, 2016 | $53.38 | $53.38 | $52.61 | $52.97 | 83 220 |
| Dec 28, 2016 | $53.72 | $53.77 | $53.07 | $53.24 | 61 285 |
| Dec 27, 2016 | $53.35 | $53.57 | $53.24 | $53.51 | 54 636 |
| Dec 23, 2016 | $53.40 | $53.40 | $52.96 | $53.16 | 80 811 |
| Dec 22, 2016 | $53.41 | $53.41 | $52.81 | $53.16 | 97 477 |
| Dec 21, 2016 | $53.41 | $53.41 | $52.82 | $53.08 | 77 913 |
| Dec 20, 2016 | $53.02 | $53.39 | $52.80 | $53.39 | 345 931 |
| Dec 19, 2016 | $51.99 | $52.56 | $51.81 | $52.50 | 173 331 |
| Dec 16, 2016 | $53.51 | $53.51 | $52.06 | $52.08 | 68 980 |
| Dec 15, 2016 | $52.39 | $53.14 | $52.16 | $52.75 | 140 782 |
| Dec 14, 2016 | $52.43 | $52.74 | $51.87 | $52.13 | 61 124 |
| Dec 13, 2016 | $53.04 | $53.04 | $52.26 | $52.49 | 106 140 |
| Dec 12, 2016 | $54.28 | $54.28 | $52.10 | $52.22 | 86 453 |
| Dec 09, 2016 | $53.56 | $53.56 | $52.89 | $53.46 | 86 537 |
| Dec 08, 2016 | $52.56 | $53.28 | $52.00 | $53.18 | 118 086 |
| Dec 07, 2016 | $52.24 | $52.24 | $51.32 | $51.95 | 100 295 |
| Dec 06, 2016 | $51.24 | $51.52 | $50.71 | $51.47 | 86 108 |
| Dec 05, 2016 | $50.82 | $50.82 | $50.30 | $50.73 | 75 495 |
| Dec 02, 2016 | $50.36 | $50.36 | $49.67 | $49.87 | 58 786 |
| Dec 01, 2016 | $50.35 | $50.35 | $49.91 | $50.27 | 111 599 |
| Nov 30, 2016 | $49.55 | $50.03 | $49.32 | $49.49 | 80 672 |
| Nov 29, 2016 | $49.50 | $49.62 | $49.00 | $49.29 | 133 701 |
