First Trust NASDAQ ABA Community Bank Index Fund Historical Stock Prices

QABA 
$34.5672
*  
0.0476
0.14%
Get QABA Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading QABA now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.44  34.789  34.44  34.5672 6,543
07/30/2014 34.44 34.789 34.44 34.5672 6,543
07/29/2014 34.31 34.6099 34.31 34.5196 5,782
07/28/2014 34.69 34.69 34.2377 34.32 15,466
07/25/2014 34.56 34.7212 34.56 34.66 5,779
07/24/2014 34.59 34.87 34.59 34.7693 5,208
07/23/2014 34.61 34.61 34.28 34.44 6,917
07/22/2014 34.66 34.8499 34.4261 34.4261 2,673
07/21/2014 34.47 34.5744 34.37 34.5744 7,221
07/18/2014 34.21 34.8899 34.21 34.68 7,668
07/17/2014 34.79 34.94 34.25 34.3402 11,418
07/16/2014 35.56 35.56 35.0103 35.0103 4,452
07/15/2014 35.34 35.47 35.2 35.4 7,312
07/14/2014 35.46 35.46 35.2468 35.25 4,705
07/11/2014 35.34 35.34 35.1108 35.2744 3,971
07/10/2014 35.27 35.5392 35 35.31 5,836
07/09/2014 35.84 35.85 35.66 35.67 15,133
07/08/2014 36.08 36.08 35.6 35.61 23,795
07/07/2014 36.55 36.55 36.09 36.09 36,717
07/03/2014 36.22 36.66 36.22 36.66 9,777
07/02/2014 36.48 36.48 36.0084 36.0084 11,441
07/01/2014 35.86 36.78 35.86 36.3848 10,255
06/30/2014 35.9 35.9399 35.55 35.874 9,263
06/27/2014 35.72 35.9199 35.7039 35.7039 6,199
06/26/2014 35.73 35.78 35.3812 35.7593 9,053
06/25/2014 35.33 35.72 35.2401 35.72 5,985
06/24/2014 35.72 36.0448 35.5499 35.5499 5,539
06/23/2014 36.02 36.02 35.8 35.81 3,828
06/20/2014 35.9 36.1417 35.84 36.07 27,724
06/19/2014 36.05 36.05 35.66 35.85 9,497
06/18/2014 35.8 36.08 35.6 35.9841 60,196
06/17/2014 35.24 35.97 35.24 35.86 30,523
06/16/2014 35.38 35.39 35.0859 35.29 4,861
06/13/2014 35.67 35.72 35.4372 35.4372 9,887
06/12/2014 35.47 35.6492 35.4 35.51 10,792
06/11/2014 35.92 35.92 35.5499 35.68 8,804
06/10/2014 36.08 36.08 35.88 36.0499 10,981
06/09/2014 35.72 36.19 35.72 36.19 9,745
06/06/2014 35.51 35.8199 35.51 35.69 27,378
06/05/2014 34.59 35.3691 34.4766 35.34 7,444
06/04/2014 34.59 34.6299 34.4 34.5 12,038
06/03/2014 34.21 34.675 34.21 34.5 13,572
06/02/2014 34.05 34.4775 33.8096 34.42 18,734
05/30/2014 34.15 34.298 34.08 34.12 12,211
05/29/2014 34.08 34.24 33.99 34.04 24,533
05/28/2014 34.32 34.32 34.04 34.2 8,307
05/27/2014 34 34.4312 34 34.33 8,307
05/23/2014 33.8 34.0191 33.757 34.004 27,195
05/22/2014 33.45 33.8199 33.45 33.775 23,744
05/21/2014 33.52 33.82 33.3716 33.4925 78,418
05/20/2014 33.69 33.69 33.1501 33.49 9,295
05/19/2014 33.12 33.77 33.12 33.66 24,993
05/16/2014 33.21 33.21 32.91 33.2075 12,427
05/15/2014 32.99 33.2184 32.69 33.2184 370,465
05/14/2014 34.21 34.21 33.3964 33.4508 16,168
05/13/2014 34.78 34.78 34.2511 34.31 9,518
05/12/2014 34.26 34.85 34.26 34.8 12,305
05/09/2014 33.71 34 33.34 34 11,324
05/08/2014 33.79 34.1589 33.7667 33.77 10,028
05/07/2014 33.72 33.91 33.38 33.91 38,287
05/06/2014 34.05 34.1299 33.55 33.62 49,890
05/05/2014 34.62 34.62 33.93 33.96 39,380
05/02/2014 34.39 34.8491 34.2701 34.38 8,908
05/01/2014 34.34 34.42 33.8101 34.1299 10,234
04/30/2014 34.16 34.3899 33.84 34.3899 52,154
04/29/2014 34.45 34.61 34.1925 34.1999 14,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?