First Trust NASDAQ ABA Community Bank Index Fund (QABA)

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	59.51	59.51	58.25	58.46	13,728	58.46
9/04/2025	58.08	59.01	58.08	59.01	4,054	59.01
9/03/2025	58.70	58.70	57.88	58.21	3,385	58.21
9/02/2025	58.33	58.34	57.75	58.34	5,043	58.34
8/29/2025	58.85	59.05	58.66	58.66	4,528	58.66
8/28/2025	58.89	58.91	58.58	58.85	5,374	58.85
8/27/2025	58.65	59.26	58.65	59.07	5,571	59.07
8/26/2025	57.92	58.83	57.92	58.72	7,466	58.72
8/25/2025	58.25	58.32	58.07	58.07	3,268	58.07
8/22/2025	56.12	58.52	56.12	58.48	240,655	58.48
8/21/2025	55.51	55.86	55.51	55.74	1,579	55.74
8/20/2025	55.93	55.93	55.57	55.87	13,380	55.87
8/19/2025	55.81	56.10	55.65	55.68	22,276	55.68
8/18/2025	55.33	55.73	55.12	55.73	4,345	55.73
8/15/2025	56.23	56.23	55.29	55.39	8,339	55.39
8/14/2025	55.79	56.37	55.75	56.37	11,367	56.37
8/13/2025	55.95	56.60	55.95	56.60	1,168	56.60
8/12/2025	54.00	55.69	54.00	55.67	11,961	55.67
8/11/2025	53.78	53.78	53.55	53.59	2,412	53.59
8/08/2025	53.42	53.69	53.36	53.60	3,188	53.60
8/07/2025	54.07	54.07	53.02	53.06	14,695	53.06
8/06/2025	53.78	53.78	53.58	53.59	2,831	53.59
8/05/2025	53.81	53.88	52.98	53.88	86,581	53.88
8/04/2025	53.09	53.72	53.09	53.66	11,068	53.66
8/01/2025	53.73	53.73	52.63	53.05	82,007	53.05
7/31/2025	54.56	54.57	54.00	54.13	50,847	54.13
7/30/2025	55.71	55.80	54.41	54.68	114,536	54.68
7/29/2025	56.31	56.31	55.31	55.51	2,715	55.51
7/28/2025	55.94	56.14	55.85	56.09	5,928	56.09
7/25/2025	55.98	55.98	55.42	55.88	97,522	55.88
7/24/2025	57.12	57.12	56.03	56.15	258,412	56.15
7/23/2025	57.41	57.41	56.86	57.27	40,374	57.27
7/22/2025	57.13	57.66	57.13	57.32	46,317	57.32
7/21/2025	57.66	58.09	57.32	57.34	13,832	57.34
7/18/2025	57.76	57.87	57.08	57.32	46,103	57.32
7/17/2025	56.66	57.48	56.66	57.37	5,985	57.37
7/16/2025	55.80	56.56	55.40	56.46	4,364	56.46
7/15/2025	57.65	57.65	56.00	56.00	217,993	56.00
7/14/2025	57.38	57.94	57.25	57.94	22,636	57.94
7/11/2025	57.15	57.20	56.90	56.90	63,550	56.90
7/10/2025	57.29	57.98	57.29	57.78	176,072	57.78
7/09/2025	57.75	57.75	57.12	57.44	8,875	57.44
7/08/2025	57.38	57.93	57.38	57.46	21,492	57.46
7/07/2025	57.24	57.86	56.68	56.91	49,802	56.91
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