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 |
| Sep 16, 2016 | $40.95 | $41.09 | $40.73 | $40.85 | 36 100 |
| Sep 15, 2016 | $40.62 | $41.12 | $40.62 | $40.87 | 12 000 |
| Sep 14, 2016 | $41.26 | $41.26 | $40.60 | $40.65 | 13 200 |
| Sep 13, 2016 | $41.42 | $41.42 | $40.81 | $41.03 | 25 400 |
| Sep 12, 2016 | $41.27 | $41.69 | $41.10 | $41.54 | 8 600 |
| Sep 09, 2016 | $41.85 | $41.99 | $41.44 | $41.30 | 160 400 |
| Sep 08, 2016 | $41.81 | $41.95 | $41.78 | $41.73 | 3 900 |
| Sep 07, 2016 | $41.36 | $41.80 | $41.26 | $41.64 | 10 800 |
| Sep 06, 2016 | $42.16 | $42.16 | $41.41 | $41.37 | 10 500 |
| Sep 02, 2016 | $41.88 | $42.00 | $41.77 | $41.85 | 8 300 |
| Sep 01, 2016 | $42.02 | $42.02 | $41.37 | $41.47 | 10 800 |
| Aug 31, 2016 | $41.85 | $42.02 | $41.51 | $41.79 | 23 200 |
| Aug 30, 2016 | $41.64 | $41.86 | $41.63 | $41.67 | 18 700 |
| Aug 29, 2016 | $41.42 | $41.65 | $41.31 | $41.44 | 14 300 |
| Aug 26, 2016 | $41.28 | $41.39 | $41.04 | $41.13 | 29 800 |
| Aug 25, 2016 | $40.81 | $41.13 | $40.81 | $40.97 | 12 400 |
| Aug 24, 2016 | $40.82 | $40.98 | $40.78 | $40.69 | 10 400 |
| Aug 23, 2016 | $40.77 | $40.93 | $40.75 | $40.67 | 16 000 |
| Aug 22, 2016 | $40.56 | $40.77 | $40.31 | $40.47 | 10 000 |
| Aug 19, 2016 | $40.57 | $40.63 | $40.37 | $40.46 | 15 900 |
| Aug 18, 2016 | $40.33 | $40.62 | $40.33 | $40.48 | 12 600 |
| Aug 17, 2016 | $40.10 | $40.49 | $40.10 | $40.19 | 14 700 |
| Aug 16, 2016 | $40.14 | $40.34 | $40.14 | $40.07 | 14 100 |
| Aug 15, 2016 | $40.08 | $40.36 | $40.08 | $40.20 | 13 800 |
| Aug 12, 2016 | $39.86 | $39.95 | $39.72 | $39.81 | 15 300 |
