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 |
| Oct 21, 2016 | $41.17 | $41.37 | $41.11 | $41.34 | 11 700 |
| Oct 20, 2016 | $41.35 | $41.63 | $41.13 | $41.33 | 30 800 |
| Oct 19, 2016 | $41.15 | $41.57 | $41.06 | $41.49 | 53 100 |
| Oct 18, 2016 | $41.19 | $41.19 | $40.82 | $40.96 | 8 400 |
| Oct 17, 2016 | $41.12 | $41.12 | $40.74 | $40.76 | 7 100 |
| Oct 14, 2016 | $41.21 | $41.31 | $40.86 | $41.06 | 29 700 |
| Oct 13, 2016 | $41.34 | $41.34 | $40.69 | $40.78 | 46 800 |
| Oct 12, 2016 | $41.56 | $41.84 | $41.56 | $41.68 | 15 100 |
| Oct 11, 2016 | $41.89 | $42.15 | $41.47 | $41.67 | 20 000 |
| Oct 10, 2016 | $41.94 | $42.21 | $41.94 | $42.04 | 9 100 |
| Oct 07, 2016 | $41.68 | $41.78 | $41.42 | $41.78 | 6 700 |
| Oct 06, 2016 | $41.70 | $41.80 | $41.55 | $41.79 | 6 900 |
| Oct 05, 2016 | $41.26 | $41.93 | $41.26 | $41.76 | 23 000 |
| Oct 04, 2016 | $41.11 | $41.31 | $41.00 | $41.16 | 12 000 |
| Oct 03, 2016 | $40.80 | $41.11 | $40.80 | $40.88 | 11 100 |
| Sep 30, 2016 | $40.97 | $41.37 | $40.87 | $41.28 | 28 800 |
| Sep 29, 2016 | $41.68 | $41.68 | $40.58 | $40.71 | 9 400 |
| Sep 28, 2016 | $40.98 | $41.27 | $40.77 | $41.27 | 64 000 |
| Sep 27, 2016 | $40.36 | $40.89 | $40.34 | $40.71 | 15 500 |
| Sep 26, 2016 | $41.11 | $41.11 | $40.53 | $40.53 | 6 800 |
| Sep 23, 2016 | $41.49 | $41.54 | $41.31 | $41.40 | 22 200 |
| Sep 22, 2016 | $41.16 | $41.51 | $41.16 | $41.51 | 16 600 |
| Sep 21, 2016 | $40.99 | $41.22 | $40.84 | $41.09 | 11 500 |
| Sep 20, 2016 | $41.25 | $41.25 | $41.01 | $40.90 | 10 900 |
| Sep 19, 2016 | $41.18 | $41.37 | $40.77 | $40.80 | 9 300 |
