First Trust NASDAQ ABA Community Bank Index Fund Historical Stock Prices

QABA 
$38.99
*  
0.27
0.7%
Get QABA Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading QABA now
Exchange: NASDAQ

Community Rating:
View:    QABA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.65 38.9999 38.59 38.99 17,329
05/02/2016 38.65 38.9999 38.59 38.99 17,329
04/29/2016 38.56 39.0199 38.54 38.72 14,600
04/28/2016 38.93 39.22 38.7 38.74 38,519
04/27/2016 39.25 39.2794 38.9 39.16 40,762
04/26/2016 38.73 39.3699 38.73 39.28 14,886
04/25/2016 38.87 38.87 38.4 38.68 16,782
04/22/2016 38.53 39.0699 38.5001 38.98 67,123
04/21/2016 38.92 39.185 38.4701 38.57 33,031
04/20/2016 38.24 38.9199 38.24 38.88 103,559
04/19/2016 38.14 38.47 38.0939 38.43 10,404
04/18/2016 37.46 38.09 37.46 38.02 12,469
04/15/2016 37.63 37.8884 37.53 37.65 15,126
04/14/2016 37.464 38.0673 37.464 37.72 21,935
04/13/2016 36.34 37.57 36.34 37.57 21,859
04/12/2016 35.95 36.4 35.78 36.35 16,153
04/11/2016 35.77 36.21 35.77 35.82 9,063
04/08/2016 35.63 36.016 35.42 35.54 8,952
04/07/2016 35.93 35.9399 35.13 35.37 23,140
04/06/2016 35.96 36.1699 35.75 36.12 23,499
04/05/2016 36.3 36.3799 35.87 35.87 21,522
04/04/2016 36.76 36.924 36.4301 36.57 34,732
04/01/2016 36.49 36.7804 36.37 36.71 9,746
03/31/2016 36.82 37.0181 36.64 36.74 11,397
03/30/2016 37.04 37.24 36.85 36.98 14,778
03/29/2016 36.18 36.6889 35.9701 36.66 15,802
03/28/2016 36.54 36.6024 36.2716 36.5 17,997
03/24/2016 35.99 36.49 35.99 36.49 24,175
03/23/2016 37 37 36.46 36.46 35,100
03/22/2016 37.01 37.298 36.956 37.17 17,163
03/21/2016 37.23 37.37 36.92 37.22 6,921
03/18/2016 36.55 37.5323 36.55 37.27 26,775
03/17/2016 36.03 36.9221 35.75 36.79 22,913
03/16/2016 36.41 36.6502 35.93 36.11 12,163
03/15/2016 36.46 36.7089 36.44 36.53 15,082
03/14/2016 36.93 37.0264 36.7101 36.86 10,477
03/11/2016 36.67 37.17 36.5857 37.17 13,009
03/10/2016 36.34 36.3464 35.751 36.25 28,581
03/09/2016 36.51 36.515 35.95 36.07 29,962
03/08/2016 36.75 36.7718 36.3 36.3 20,169
03/07/2016 36.59 37.0799 36.5 36.96 14,738
03/04/2016 36.89 36.93 36.5102 36.78 27,824
03/03/2016 36.1549 36.5899 36.132 36.5899 13,795
03/02/2016 35.5455 36.07 35.5455 36.07 22,035
03/01/2016 34.89 35.7192 34.74 35.55 44,976
02/29/2016 35.0499 35.1238 34.52 34.52 26,469
02/26/2016 34.79 35.3999 34.79 35.09 443,279
02/25/2016 34.16 34.65 34.0898 34.62 29,194
02/24/2016 33.8 34.2299 33.335 34.21 67,299
02/23/2016 34.77 34.77 34.04 34.13 23,364
02/22/2016 34.82 34.87 34.692 34.71 40,964
02/19/2016 34.1 34.56 33.9801 34.37 113,498
02/18/2016 34.68 34.68 33.96 34.14 17,694
02/17/2016 35.02 35.02 34.4 34.48 13,303
02/16/2016 34.49 34.83 34.06 34.58 30,138
02/12/2016 33.21 33.9699 33.11 33.83 43,480
02/11/2016 32.83 33.4414 32.4 32.64 133,895
02/10/2016 34.14 34.44 33.61 33.61 37,228
02/09/2016 33.39 33.875 33.2364 33.73 22,092
02/08/2016 33.65 33.89 33.33 33.73 21,770
02/05/2016 34.73 34.9499 34 34 78,157
02/04/2016 34.49 35.0708 34.3201 34.72 34,374
02/03/2016 34.89 34.89 33.8203 34.57 45,782
02/02/2016 34.99 35.03 34.39 34.47 27,418
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?