First Trust NASDAQ ABA Community Bank Index Fund Historical Stock Prices

QABA 
$35.3
*  
0.2506
0.7%
Get QABA Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  35.90  35.97  35.28  35.30 9,907
09/19/2014 35.9 35.97 35.28 35.3 9,907
09/18/2014 35.12 35.7999 35.12 35.5506 11,211
09/17/2014 34.96 35.3845 34.9 35.11 7,409
09/16/2014 35.25 35.3099 34.94 35.0072 105,321
09/15/2014 35.58 35.58 35.16 35.24 7,114
09/12/2014 35.51 35.657 35.33 35.51 10,830
09/11/2014 35.04 35.56 35.04 35.52 22,253
09/10/2014 34.82 35.3 34.7601 35.29 17,412
09/09/2014 35.11 35.11 34.71 34.8225 14,525
09/08/2014 35.07 35.18 34.9431 35.1531 4,054
09/05/2014 35.01 35.042 34.7648 35.04 2,086
09/04/2014 35.31 35.41 35.02 35.0528 6,104
09/03/2014 35.35 35.4099 35.0701 35.0701 7,223
09/02/2014 35.03 35.37 35.03 35.34 7,255
08/29/2014 34.81 34.89 34.6675 34.89 6,373
08/28/2014 34.96 34.96 34.7656 34.8 1,624
08/27/2014 35.1736 35.1736 34.94 34.94 13,052
08/26/2014 35.02 35.241 35.02 35.223 18,636
08/25/2014 35.06 35.09 34.85 34.99 15,589
08/22/2014 34.8 35.02 34.8 34.86 17,196
08/21/2014 34.45 34.92 34.23 34.8334 20,337
08/20/2014 34.6 34.6 34.1501 34.43 22,969
08/19/2014 34.5 34.6 34.4507 34.46 14,559
08/18/2014 34.14 34.53 34.14 34.45 16,481
08/15/2014 34.26 34.4199 33.7301 34 11,350
08/14/2014 34.13 34.37 34.1 34.11 38,966
08/13/2014 34.01 34.25 34.01 34.25 17,471
08/12/2014 34.13 34.13 33.8424 33.8424 68,687
08/11/2014 34.11 34.3057 34.0892 34.14 18,800
08/08/2014 33.78 33.96 33.77 33.95 9,524
08/07/2014 34 34 33.62 33.7181 9,818
08/06/2014 33.71 34.1046 33.71 34.02 4,664
08/05/2014 33.67 34.02 33.5701 33.72 19,964
08/04/2014 33.95 33.95 33.556 33.725 8,156
08/01/2014 34.14 34.195 33.63 33.74 17,993
07/31/2014 34.48 34.527 34.17 34.17 125,778
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
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?