First Trust NASDAQ ABA Community Bank Index Fund Historical Stock Prices

QABA 
$39.63
*  
0.03
0.08%
Get QABA Alerts
*Delayed - data as of Jul. 31, 2015 14:41 ET  -  Find a broker to begin trading QABA now
Exchange: NASDAQ

Community Rating:
View:    QABA Real Time
 
 
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 29-APR-2015 TO 30-JUL-2015

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.
14:41  39.36  39.73  39.36  39.63 21,407
07/30/2015 39.12 39.6 39.12 39.6 10,925
07/29/2015 39.3 39.48 39.13 39.36 18,684
07/28/2015 39.85 39.85 39.17 39.38 32,286
07/27/2015 39.29 39.45 39.1001 39.38 13,711
07/24/2015 40.18 40.18 39.6298 39.6475 26,428
07/23/2015 40.81 40.81 39.9501 40.0299 24,080
07/22/2015 40 40.71 40 40.66 45,125
07/21/2015 40.68 40.7 40.0547 40.09 16,989
07/20/2015 40.2 40.36 40.05 40.33 26,659
07/17/2015 41.66 41.66 39.904 40.19 46,138
07/16/2015 40.49 40.7615 40.445 40.47 20,314
07/15/2015 40.26 40.5099 40.26 40.39 25,696
07/14/2015 40.19 40.28 39.929 40.28 34,313
07/13/2015 40.82 40.82 40.0117 40.17 18,051
07/10/2015 40.07 40.07 39.56 39.9 27,138
07/09/2015 39.18 39.46 39.1 39.34 434,420
07/08/2015 38.67 38.89 38.63 38.8 37,378
07/07/2015 39.5 39.5 38.74 39.15 11,013
07/06/2015 39.45 39.5 39.2699 39.5 44,578
07/02/2015 40.44 40.44 39.32 39.6 46,949
07/01/2015 40.75 40.75 39.925 40.0483 24,273
06/30/2015 39.83 39.99 39.5592 39.76 16,445
06/29/2015 40.09 40.3053 39.47 39.47 9,862
06/26/2015 40.53 40.646 40.37 40.59 47,167
06/25/2015 40.38 40.54 40.2001 40.39 10,601
06/24/2015 40.35 40.48 40.1972 40.23 16,895
06/23/2015 40.5 40.6 40.3 40.57 25,742
06/22/2015 40.06 40.17 39.9612 40.1301 6,937
06/19/2015 39.72 39.7799 39.6144 39.74 19,601
06/18/2015 39.42 39.7799 39.32 39.6999 16,745
06/17/2015 40.13 40.13 39.23 39.238 26,711
06/16/2015 39.45 39.9299 39.45 39.8771 11,343
06/15/2015 39.5 39.69 39.19 39.57 7,247
06/12/2015 39.5 39.65 39.4039 39.62 15,642
06/11/2015 39.69 39.69 39.35 39.53 24,595
06/10/2015 39.49 39.78 39.28 39.6525 89,135
06/09/2015 38.7138 39.22 38.7138 39.0999 28,014
06/08/2015 38.75 38.8299 38.7 38.7699 13,666
06/05/2015 38.24 38.69 38.24 38.5906 26,000
06/04/2015 38.2888 38.2999 37.872 37.922 22,389
06/03/2015 37.98 38.45 37.98 38.3899 9,117
06/02/2015 37.42 37.87 37.42 37.8499 2,544
06/01/2015 37.61 37.6899 37.112 37.35 8,872
05/29/2015 37.76 37.76 37.31 37.539 4,865
05/28/2015 37.68 37.7299 37.4601 37.6966 3,736
05/27/2015 37.34 37.74 37.34 37.73 7,356
05/26/2015 37.28 37.3399 37 37.21 29,311
05/22/2015 37.61 37.8399 37.4701 37.63 10,982
05/21/2015 37.81 37.81 37.61 37.67 4,383
05/20/2015 38.03 38.03 37.656 37.81 6,449
05/19/2015 37.8 37.9799 37.8 37.89 8,300
05/18/2015 37.16 37.75 37.16 37.73 10,317
05/15/2015 37.49 37.49 36.471 37.0314 2,391
05/14/2015 37.63 37.63 37.35 37.5092 6,783
05/13/2015 37.49 37.49 37.06 37.2567 13,699
05/12/2015 37.08 37.2599 36.986 37.2599 4,282
05/11/2015 36.93 37.1699 36.88 37.04 8,384
05/08/2015 37.03 37.03 36.6701 36.97 2,942
05/07/2015 36.74 36.8 36.6201 36.6201 1,363
05/06/2015 36.68 36.68 36.494 36.6094 4,582
05/05/2015 36.55 36.7699 36.38 36.43 15,239
05/04/2015 36.44 36.79 36.44 36.6201 27,216
05/01/2015 36.68 36.68 36.294 36.3037 1,768
04/30/2015 36.91 37.06 36.511 36.63 8,279
04/29/2015 36.91 37.32 36.91 37.051 4,058
*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?