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 |
| Nov 28, 2016 | $49.95 | $49.99 | $48.93 | $48.98 | 63 607 |
| Nov 25, 2016 | $50.39 | $50.39 | $49.72 | $49.94 | 31 297 |
| Nov 23, 2016 | $49.90 | $50.02 | $49.54 | $49.91 | 111 364 |
| Nov 22, 2016 | $49.18 | $49.58 | $49.16 | $49.50 | 349 525 |
| Nov 21, 2016 | $49.30 | $49.30 | $48.57 | $48.97 | 89 893 |
| Nov 18, 2016 | $48.48 | $48.77 | $48.77 | $48.86 | 194 094 |
| Nov 17, 2016 | $48.49 | $48.65 | $48.28 | $48.39 | 150 418 |
| Nov 16, 2016 | $47.91 | $48.30 | $47.75 | $47.98 | 150 704 |
| Nov 15, 2016 | $47.73 | $48.89 | $47.23 | $48.26 | 928 643 |
| Nov 14, 2016 | $47.86 | $48.97 | $47.58 | $48.00 | 424 194 |
| Nov 11, 2016 | $45.73 | $47.16 | $45.71 | $47.13 | 175 072 |
| Nov 10, 2016 | $44.50 | $45.88 | $44.39 | $45.69 | 163 097 |
| Nov 09, 2016 | $41.31 | $44.01 | $41.31 | $43.87 | 290 314 |
| Nov 08, 2016 | $41.80 | $41.96 | $41.50 | $41.71 | 14 916 |
| Nov 07, 2016 | $41.58 | $41.87 | $41.54 | $41.87 | 36 000 |
| Nov 04, 2016 | $40.80 | $41.24 | $40.58 | $40.85 | 107 100 |
| Nov 03, 2016 | $40.68 | $41.02 | $40.68 | $40.79 | 24 700 |
| Nov 02, 2016 | $41.15 | $41.15 | $40.57 | $40.71 | 15 000 |
| Nov 01, 2016 | $41.68 | $41.70 | $40.98 | $41.18 | 36 100 |
| Oct 31, 2016 | $41.37 | $41.72 | $41.27 | $41.51 | 22 500 |
| Oct 28, 2016 | $41.81 | $41.81 | $41.18 | $41.31 | 16 700 |
| Oct 27, 2016 | $41.83 | $41.86 | $41.59 | $41.59 | 49 100 |
| Oct 26, 2016 | $41.45 | $41.77 | $41.41 | $41.44 | 14 000 |
| Oct 25, 2016 | $41.76 | $41.76 | $41.45 | $41.62 | 75 800 |
| Oct 24, 2016 | $41.83 | $41.84 | $41.58 | $41.66 | 41 600 |
