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 |
| Aug 11, 2016 | $40.10 | $40.19 | $39.99 | $39.90 | 8 700 |
| Aug 10, 2016 | $40.31 | $40.31 | $39.86 | $39.80 | 47 200 |
| Aug 09, 2016 | $40.14 | $40.35 | $40.01 | $40.21 | 6 900 |
| Aug 08, 2016 | $40.42 | $40.49 | $40.08 | $40.00 | 12 200 |
| Aug 05, 2016 | $39.47 | $40.32 | $39.47 | $40.18 | 11 400 |
| Aug 04, 2016 | $38.98 | $39.25 | $38.98 | $38.95 | 12 300 |
| Aug 03, 2016 | $38.62 | $39.05 | $38.62 | $38.88 | 71 200 |
| Aug 02, 2016 | $38.91 | $38.92 | $38.64 | $38.54 | 25 800 |
| Aug 01, 2016 | $39.41 | $39.45 | $38.89 | $38.81 | 24 500 |
| Jul 29, 2016 | $39.45 | $39.54 | $39.18 | $39.14 | 16 800 |
| Jul 28, 2016 | $39.61 | $39.61 | $39.30 | $39.35 | 14 300 |
| Jul 27, 2016 | $39.55 | $39.79 | $39.42 | $39.42 | 5 600 |
| Jul 26, 2016 | $39.05 | $39.45 | $39.05 | $39.31 | 17 300 |
| Jul 25, 2016 | $39.35 | $39.44 | $39.18 | $39.05 | 10 200 |
| Jul 22, 2016 | $38.82 | $39.59 | $38.47 | $39.35 | 32 200 |
| Jul 21, 2016 | $39.25 | $39.26 | $38.87 | $38.80 | 19 800 |
| Jul 20, 2016 | $39.54 | $39.54 | $39.21 | $39.13 | 23 600 |
| Jul 19, 2016 | $39.10 | $39.69 | $39.10 | $39.44 | 26 800 |
| Jul 18, 2016 | $39.78 | $39.78 | $39.46 | $39.32 | 7 600 |
| Jul 15, 2016 | $39.65 | $39.86 | $39.58 | $39.56 | 5 200 |
| Jul 14, 2016 | $39.70 | $39.90 | $39.65 | $39.51 | 14 300 |
| Jul 13, 2016 | $39.12 | $39.32 | $39.07 | $39.13 | 6 500 |
| Jul 12, 2016 | $39.13 | $39.41 | $39.02 | $39.19 | 7 300 |
| Jul 11, 2016 | $38.20 | $38.59 | $38.20 | $38.39 | 14 600 |
| Jul 08, 2016 | $37.39 | $38.16 | $37.39 | $37.80 | 17 300 |
