First Trust NASDAQ ABA Community Bank Index Fund (QABA)

Historical Prices For First Trust NASDAQ ABA Community Bank Index Fund (QABA)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	57.62	57.87	57.49	57.49	167,149	57.49
7/02/2025	56.21	57.08	56.06	56.96	26,237	56.96
7/01/2025	54.05	56.47	53.89	56.10	6,634	56.10
6/30/2025	54.62	54.85	54.16	54.20	4,844	54.20
6/27/2025	54.50	54.77	54.08	54.43	24,196	54.43
6/26/2025	53.33	54.47	53.13	54.41	25,092	54.41
6/25/2025	53.64	53.74	53.42	53.54	14,875	53.26
6/24/2025	53.99	54.26	53.77	53.84	7,039	53.56
6/23/2025	51.62	53.34	51.62	53.34	8,312	53.06
6/20/2025	52.01	52.13	51.63	51.98	19,267	51.71
6/18/2025	51.25	52.07	51.25	51.70	36,622	51.43
6/17/2025	51.50	51.81	51.25	51.40	34,631	51.13
6/16/2025	52.51	52.63	51.76	51.89	66,194	51.62
6/13/2025	52.50	52.66	51.98	52.05	128,495	51.78
6/12/2025	52.97	53.41	52.90	53.37	58,638	53.09
6/11/2025	54.20	54.40	53.52	53.52	122,780	53.24
6/10/2025	53.68	54.21	53.67	54.13	8,043	53.85
6/09/2025	53.27	53.78	53.27	53.52	3,754	53.25
6/06/2025	52.88	53.12	52.60	53.12	6,234	52.85
6/05/2025	51.88	52.22	51.88	51.91	2,081	51.64
6/04/2025	52.09	52.29	52.04	52.04	13,236	51.77
6/03/2025	52.00	52.87	52.00	52.75	5,420	52.48
6/02/2025	51.74	52.16	51.74	51.96	3,188	51.69
5/30/2025	52.52	52.79	52.52	52.62	1,627	52.35
5/29/2025	52.56	52.78	52.33	52.78	3,793	52.51
5/28/2025	53.05	53.05	52.45	52.45	2,375	52.18
5/27/2025	52.73	53.35	52.27	53.35	2,604	53.07
5/23/2025	51.71	52.26	51.59	51.99	9,226	51.72
5/22/2025	52.24	52.84	52.24	52.36	54,124	52.09
5/21/2025	53.86	53.86	52.72	52.78	5,133	52.51
5/20/2025	54.17	54.40	54.17	54.28	3,849	54.00
5/19/2025	53.80	54.39	53.80	54.35	3,394	54.07
5/16/2025	54.74	54.74	54.28	54.44	1,876	54.16
5/15/2025	54.65	54.69	54.27	54.63	6,195	54.35
5/14/2025	54.44	54.75	54.28	54.28	1,460	54.00
5/13/2025	54.72	54.84	54.56	54.78	5,394	54.50
5/12/2025	54.81	55.26	54.51	54.59	6,651	54.30
5/09/2025	53.11	53.11	52.59	52.74	6,847	52.47
5/08/2025	52.45	53.13	52.22	53.11	2,543	52.83
5/07/2025	52.28	52.30	51.76	51.94	4,543	51.67
5/06/2025	51.54	52.13	51.50	51.90	7,948	51.63
5/05/2025	51.92	52.76	51.92	52.14	15,102	51.87
5/02/2025	51.98	52.46	51.67	52.26	10,369	51.99
5/01/2025	50.70	51.51	50.35	51.06	12,427	50.79
4/30/2025	50.34	50.77	49.90	50.56	6,576	50.30
4/29/2025	50.66	51.27	50.49	51.20	12,439	50.93
4/28/2025	50.59	50.86	50.20	50.86	13,673	50.60
4/25/2025	50.46	50.64	50.16	50.53	12,250	50.27
4/24/2025	50.37	50.93	50.24	50.90	5,953	50.64
4/23/2025	51.02	51.80	50.37	50.57	19,148	50.31
4/22/2025	49.01	49.80	48.63	49.80	7,883	49.54
4/21/2025	48.16	48.16	47.74	48.09	6,348	47.85
4/17/2025	48.35	48.63	48.17	48.41	24,583	48.16
4/16/2025	47.70	48.22	47.57	48.19	59,032	47.93
4/15/2025	46.92	48.19	46.92	47.81	3,388	47.56
4/14/2025	46.81	47.17	46.14	46.91	9,707	46.67
4/11/2025	45.85	46.35	45.33	46.16	19,686	45.92
4/10/2025	47.87	47.87	45.42	46.37	28,339	46.13
4/09/2025	46.03	49.84	45.21	48.91	519,503	48.66
4/08/2025	48.26	48.32	45.81	46.33	19,427	46.09
4/07/2025	45.54	48.40	45.06	46.77	13,199	46.53