First Trust NASDAQ® ABA Community Bank Index Fund (QABA)

QABA
🏛️ États-Unis →
57.03
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 58.96 59.04 58.70 59.02 0.0M
2021-12-30 59.59 59.72 58.97 58.97 0.0M
2021-12-29 58.93 59.41 58.93 59.30 0.0M
2021-12-28 58.61 59.34 58.51 59.09 0.0M
2021-12-27 58.19 58.84 57.88 58.84 0.0M
2021-12-23 58.07 58.41 57.86 58.16 0.0M
2021-12-22 57.26 57.99 57.25 57.97 0.0M
2021-12-21 57.10 57.65 56.73 57.55 0.0M
2021-12-20 56.75 56.86 55.28 56.30 0.0M
2021-12-17 58.00 58.00 56.80 57.28 0.0M
2021-12-16 58.79 59.42 58.09 58.29 0.0M
2021-12-15 58.10 58.68 57.71 58.06 0.0M
2021-12-14 57.86 58.74 57.74 57.82 0.0M
2021-12-13 58.36 58.43 57.41 57.59 0.0M
2021-12-10 58.83 58.83 57.89 58.41 0.0M
2021-12-09 58.44 59.02 58.19 58.29 0.0M
2021-12-08 58.79 58.94 58.58 58.84 0.0M
2021-12-07 59.44 59.78 58.59 58.81 0.0M
2021-12-06 59.30 59.45 59.08 59.08 0.0M
2021-12-03 58.85 59.17 57.64 57.94 0.0M
2021-12-02 57.33 58.98 57.09 58.60 0.0M
2021-12-01 58.37 59.07 56.86 56.86 0.0M
2021-11-30 57.68 57.89 56.95 57.29 0.0M
2021-11-29 59.61 59.61 58.12 58.29 0.0M
2021-11-26 59.81 59.83 57.67 58.50 0.1M
2021-11-24 61.72 61.79 61.32 61.46 0.1M
2021-11-23 61.19 61.84 61.19 61.84 0.0M
2021-11-22 61.05 62.11 60.72 61.16 0.0M
2021-11-19 60.16 60.38 59.63 60.25 0.0M
2021-11-18 60.66 60.86 60.49 60.76 0.0M
2021-11-17 60.87 60.93 60.36 60.88 0.0M
2021-11-16 61.51 61.62 61.21 61.40 0.0M
2021-11-15 61.39 61.61 61.34 61.48 0.0M
2021-11-12 61.64 61.86 61.08 61.27 0.0M
2021-11-11 61.84 62.06 61.40 61.80 0.0M
2021-11-10 61.27 61.75 61.27 61.55 0.0M
2021-11-09 61.14 61.51 60.98 61.30 0.1M
2021-11-08 61.18 62.01 61.18 61.53 0.0M
2021-11-05 60.61 61.60 60.61 61.27 0.0M
2021-11-04 60.81 60.81 59.85 60.19 0.0M
2021-11-03 59.33 61.14 59.33 61.07 0.1M
2021-11-02 59.92 60.23 59.59 59.61 0.0M
2021-11-01 58.68 60.15 58.68 60.14 0.0M
2021-10-29 58.43 58.53 58.21 58.22 0.0M
2021-10-28 57.50 58.16 57.50 58.16 0.0M
2021-10-27 58.28 58.28 57.41 57.50 0.0M
2021-10-26 59.21 59.34 59.00 59.00 0.0M
2021-10-25 59.47 59.47 59.14 59.33 0.0M
2021-10-22 58.77 59.18 58.77 59.18 0.0M
2021-10-21 58.67 58.85 58.45 58.66 0.0M
2021-10-20 57.95 58.98 57.95 58.93 0.0M
2021-10-19 57.77 57.77 57.42 57.72 0.0M
2021-10-18 57.85 58.26 57.69 57.78 0.0M
2021-10-15 58.57 58.57 57.91 57.91 0.0M
2021-10-14 57.69 57.91 57.54 57.91 0.0M
2021-10-13 57.14 57.27 56.47 57.20 0.0M
2021-10-12 57.08 57.49 56.88 57.31 0.0M
2021-10-11 58.24 58.49 57.53 57.53 0.0M
2021-10-08 57.79 58.43 57.79 58.25 0.0M
2021-10-07 57.85 58.14 57.54 58.11 0.0M
2021-10-06 56.78 57.23 56.37 57.20 0.0M
2021-10-05 57.58 57.98 57.38 57.63 0.0M
2021-10-04 57.14 57.73 57.14 57.42 0.0M
2021-10-01 56.37 57.79 56.09 57.41 0.1M
2021-09-30 57.11 57.17 56.24 56.24 0.1M
2021-09-29 55.97 56.88 55.67 56.83 0.0M
2021-09-28 56.64 57.01 56.05 56.07 0.0M
2021-09-27 55.00 57.09 55.00 56.70 0.0M
2021-09-24 53.96 54.97 53.96 54.77 0.0M
2021-09-23 52.84 54.57 52.60 54.19 0.0M
2021-09-22 52.86 53.27 52.56 52.84 0.1M
2021-09-21 52.34 52.49 51.95 52.38 0.0M
2021-09-20 52.27 52.35 51.43 52.09 0.0M
2021-09-17 52.74 53.22 52.68 52.70 0.0M
2021-09-16 53.41 53.41 52.63 53.00 0.0M
2021-09-15 52.94 53.24 52.74 53.08 0.0M
2021-09-14 53.39 53.39 52.44 52.47 0.0M
2021-09-13 53.84 53.84 53.23 53.34 0.0M
2021-09-10 53.44 53.60 53.04 53.04 0.0M
2021-09-09 53.89 54.27 53.74 53.78 0.0M
2021-09-08 54.21 54.25 53.56 53.76 0.0M
2021-09-07 55.19 55.19 54.40 54.40 0.0M
2021-09-03 54.73 54.80 54.55 54.71 0.0M
2021-09-02 54.86 55.06 54.86 54.88 0.0M
2021-09-01 54.61 55.31 54.61 55.05 0.0M
2021-08-31 55.30 55.51 54.88 55.28 0.0M
2021-08-30 55.91 55.92 54.88 54.91 0.0M
2021-08-27 55.12 56.05 55.01 56.00 0.0M
2021-08-26 55.19 55.19 54.58 54.58 0.1M
2021-08-25 54.94 55.88 54.94 55.48 0.0M
2021-08-24 54.85 55.24 54.85 55.19 0.0M
2021-08-23 54.62 55.21 54.57 55.00 0.0M
2021-08-20 53.73 54.68 53.73 54.68 0.0M
2021-08-19 54.00 54.14 53.29 53.70 0.0M
2021-08-18 54.38 55.10 54.38 54.55 0.0M
2021-08-17 54.85 54.89 54.27 54.80 0.0M
2021-08-16 55.16 55.52 55.16 55.36 0.0M
2021-08-13 55.55 55.71 55.44 55.52 0.0M
2021-08-12 56.34 56.34 55.96 56.02 0.0M
2021-08-11 55.48 56.39 55.47 56.39 0.1M
2021-08-10 54.79 55.72 54.69 55.65 0.0M
2021-08-09 55.03 55.59 54.93 54.94 0.0M
2021-08-06 54.85 55.74 54.85 55.44 0.0M
2021-08-05 53.12 53.74 53.07 53.74 0.0M
2021-08-04 52.74 53.41 52.74 52.92 0.0M
2021-08-03 53.17 53.53 52.24 53.35 0.0M
2021-08-02 53.35 54.43 52.74 52.77 0.0M
2021-07-30 53.79 54.27 53.17 53.22 0.0M
2021-07-29 53.77 54.22 53.76 53.85 0.0M
2021-07-28 52.97 53.77 52.97 53.50 0.0M
2021-07-27 52.55 53.02 52.55 52.57 0.0M
2021-07-26 52.47 53.22 52.43 52.93 0.0M
2021-07-23 52.59 52.66 52.22 52.43 0.0M
2021-07-22 53.04 53.04 51.83 52.00 0.1M
2021-07-21 53.20 53.68 53.14 53.27 0.2M
2021-07-20 51.75 53.37 51.45 52.43 0.0M
2021-07-19 52.02 52.07 51.07 51.34 0.0M
2021-07-16 53.81 53.91 52.93 52.96 0.0M
2021-07-15 53.31 54.20 53.31 54.20 0.0M
2021-07-14 53.81 54.32 53.12 53.49 0.0M
2021-07-13 53.64 53.90 53.45 53.59 0.0M
2021-07-12 54.01 54.65 53.85 54.63 0.0M
2021-07-09 53.47 54.50 53.47 54.50 0.0M
2021-07-08 52.32 53.13 51.96 52.47 0.1M
2021-07-07 53.67 53.81 53.11 53.39 0.0M
2021-07-06 54.04 54.05 53.25 53.70 0.0M
2021-07-02 55.80 55.80 55.07 55.16 0.0M
2021-07-01 55.60 56.06 55.60 55.79 0.0M
2021-06-30 55.13 55.51 55.09 55.27 0.0M
2021-06-29 56.08 56.12 55.20 55.27 0.0M
2021-06-28 56.87 56.87 55.31 55.64 0.0M
2021-06-25 56.71 57.46 56.68 56.94 0.0M
2021-06-24 55.94 56.74 55.94 56.74 0.0M
2021-06-23 56.72 56.72 56.20 56.22 0.0M
2021-06-22 56.10 56.45 55.77 56.28 0.0M
2021-06-21 55.14 56.41 55.14 56.37 0.0M
2021-06-18 55.87 56.02 54.44 54.44 0.0M
2021-06-17 58.91 59.00 56.55 56.59 0.0M
2021-06-16 57.92 59.13 57.38 58.84 0.0M
2021-06-15 57.71 58.42 57.38 58.27 0.0M
2021-06-14 58.28 58.31 56.96 57.17 0.0M
2021-06-11 58.47 58.47 57.95 58.04 0.0M
2021-06-10 58.66 58.66 57.85 57.85 0.0M
2021-06-09 59.16 59.36 58.73 58.75 0.0M
2021-06-08 59.46 59.89 58.89 59.89 0.0M
2021-06-07 59.26 59.61 59.24 59.51 0.0M
2021-06-04 59.09 59.32 58.71 59.28 0.0M
2021-06-03 58.99 59.44 58.86 59.36 0.0M
2021-06-02 59.40 59.54 58.99 58.99 0.1M
2021-06-01 59.60 59.83 59.24 59.70 0.0M
2021-05-28 58.95 59.18 58.53 59.14 0.0M
2021-05-27 58.74 59.18 58.62 59.08 0.0M
2021-05-26 57.52 58.28 57.36 58.17 0.0M
2021-05-25 59.24 59.24 57.24 57.29 0.0M
2021-05-24 59.60 59.60 58.72 59.08 0.0M
2021-05-21 59.04 59.72 59.03 59.53 0.0M
2021-05-20 58.58 58.74 57.71 58.56 0.0M
2021-05-19 58.02 58.71 57.45 58.71 0.0M
2021-05-18 59.47 60.02 58.99 58.99 0.0M
2021-05-17 59.75 59.94 59.23 59.93 0.0M
2021-05-14 59.14 59.93 58.85 59.91 0.0M
2021-05-13 56.67 59.25 56.61 59.08 0.0M
2021-05-12 58.56 58.73 56.81 57.02 0.0M
2021-05-11 57.69 58.90 57.69 58.22 0.0M
2021-05-10 59.35 59.97 58.68 58.73 0.0M
2021-05-07 58.27 59.33 58.27 59.33 0.0M
2021-05-06 58.88 59.37 58.26 59.37 0.0M
2021-05-05 58.66 59.02 58.18 58.75 0.1M
2021-05-04 57.70 58.86 57.69 58.76 0.0M
2021-05-03 58.05 58.58 57.56 58.33 0.0M
2021-04-30 57.69 58.47 57.53 57.55 0.0M
2021-04-29 58.49 58.78 58.02 58.16 0.0M
2021-04-28 58.14 58.25 57.67 57.80 0.0M
2021-04-27 57.58 57.96 57.47 57.91 0.0M
2021-04-26 58.07 58.91 57.78 57.83 0.0M
2021-04-23 55.61 58.23 55.43 57.98 0.0M
2021-04-22 56.39 56.51 55.83 55.83 0.0M
2021-04-21 55.01 56.51 55.01 56.48 0.0M
2021-04-20 57.07 57.07 55.11 55.44 0.0M
2021-04-19 57.80 57.89 56.80 57.27 0.0M
2021-04-16 57.47 57.76 57.13 57.61 0.0M
2021-04-15 57.14 57.14 55.91 56.99 0.0M
2021-04-14 56.20 57.49 56.20 57.05 0.0M
2021-04-13 56.72 56.72 56.26 56.35 0.0M
2021-04-12 57.44 57.84 57.32 57.62 0.0M
2021-04-09 56.96 57.24 56.78 57.24 0.0M
2021-04-08 56.40 56.80 55.65 56.72 0.0M
2021-04-07 57.29 57.30 56.36 56.50 0.1M
2021-04-06 57.25 57.60 56.79 57.06 0.0M
2021-04-05 57.66 57.66 56.92 57.34 0.0M
2021-04-01 56.32 57.11 56.29 57.11 0.0M
2021-03-31 57.34 57.34 56.76 56.77 0.0M
2021-03-30 56.86 57.69 56.86 57.32 0.0M
2021-03-29 57.21 58.05 56.37 56.49 0.0M
2021-03-26 57.55 58.29 57.50 58.15 0.0M
2021-03-25 55.41 56.89 54.82 56.89 0.0M
2021-03-24 57.01 57.47 55.72 55.72 0.0M
2021-03-23 57.27 57.27 55.50 55.66 0.0M
2021-03-22 58.56 58.63 57.21 57.69 0.0M
2021-03-19 59.18 59.78 58.72 59.55 0.0M
2021-03-18 60.08 61.63 59.28 59.59 0.0M
2021-03-17 59.30 60.12 59.01 59.30 0.0M
2021-03-16 59.23 59.36 58.39 59.30 0.0M
2021-03-15 61.25 61.25 59.27 59.83 0.0M
2021-03-12 60.43 61.06 59.89 60.87 0.0M
2021-03-11 59.07 59.84 58.93 59.66 0.0M
2021-03-10 58.32 59.39 57.85 59.30 0.0M
2021-03-09 58.72 58.77 57.09 58.18 0.1M
2021-03-08 57.62 59.32 57.37 58.89 0.1M
2021-03-05 56.43 57.19 55.60 56.99 0.0M
2021-03-04 56.20 56.68 54.79 55.21 0.1M
2021-03-03 54.74 56.75 54.74 55.69 0.0M
2021-03-02 54.52 54.89 54.13 54.41 0.0M
2021-03-01 54.17 55.04 54.07 54.90 0.0M
2021-02-26 53.95 54.35 52.85 53.28 0.0M
2021-02-25 56.03 56.07 54.19 54.26 0.0M
2021-02-24 54.29 55.54 54.29 55.44 0.0M
2021-02-23 54.14 54.14 53.44 54.00 0.1M
2021-02-22 52.50 53.51 52.50 53.41 0.0M
2021-02-19 51.02 52.14 51.01 52.11 0.0M
2021-02-18 51.03 51.44 50.89 51.03 0.0M
2021-02-17 51.67 51.79 51.36 51.46 0.0M
2021-02-16 51.27 51.80 51.16 51.61 0.0M
2021-02-12 50.12 50.97 50.12 50.92 0.0M
2021-02-11 51.05 51.21 49.99 50.64 0.0M
2021-02-10 51.43 51.50 50.92 50.96 0.0M
2021-02-09 49.93 51.02 49.93 50.99 0.0M
2021-02-08 49.40 50.23 49.40 50.18 0.0M
2021-02-05 49.92 49.92 49.02 49.17 0.0M
2021-02-04 48.26 49.31 48.14 49.09 0.0M
2021-02-03 47.51 48.06 47.32 47.78 0.0M
2021-02-02 47.29 47.97 47.29 47.84 0.0M
2021-02-01 46.15 47.09 45.76 46.93 0.1M
2021-01-29 47.40 47.40 46.09 46.16 0.0M
2021-01-28 47.65 47.70 47.22 47.33 0.0M
2021-01-27 47.74 47.74 46.86 47.02 0.0M
2021-01-26 49.17 49.17 48.44 48.44 0.0M
2021-01-25 48.90 49.10 48.05 49.06 0.0M
2021-01-22 48.32 49.53 48.18 49.53 0.0M
2021-01-21 49.30 49.30 48.30 48.52 0.0M
2021-01-20 49.42 49.54 48.99 49.38 0.0M
2021-01-19 49.39 49.69 49.21 49.48 0.0M
2021-01-15 49.02 49.55 48.91 49.28 0.0M
2021-01-14 49.20 50.17 49.20 49.91 0.0M
2021-01-13 49.63 49.63 48.52 49.02 0.0M
2021-01-12 49.17 49.80 49.03 49.54 0.0M
2021-01-11 47.85 48.82 47.85 48.79 0.0M
2021-01-08 49.10 49.24 47.42 48.19 0.0M
2021-01-07 49.30 49.45 49.08 49.22 0.0M
2021-01-06 46.29 49.31 46.29 48.78 0.0M
2021-01-05 44.89 45.62 44.37 45.14 0.1M
2021-01-04 45.00 45.28 43.81 44.58 0.0M