First Trust NASDAQ ABA Community Bank Index Fund (QABA)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	46.28	46.62	45.35	46.56	88,863	46.56
4/03/2025	50.23	50.39	48.14	48.21	241,559	48.21
4/02/2025	51.95	52.54	51.92	52.54	20,151	52.54
4/01/2025	51.70	52.09	51.41	52.09	35,066	52.09
3/31/2025	51.52	52.36	51.50	52.28	113,331	52.28
3/28/2025	52.76	52.76	51.83	52.11	136,391	52.11
3/27/2025	53.25	53.49	52.83	52.95	68,352	52.95
3/26/2025	53.72	53.72	53.26	53.37	5,903	53.06
3/25/2025	54.01	54.01	53.50	53.50	5,908	53.19
3/24/2025	53.25	54.07	53.25	53.83	7,623	53.52
3/21/2025	52.79	52.79	52.36	52.54	4,065	52.24
3/20/2025	53.08	53.54	52.80	52.80	4,541	52.50
3/19/2025	53.11	53.73	53.11	53.27	53,959	52.96
3/18/2025	52.59	52.91	52.39	52.80	6,008	52.50
3/17/2025	52.66	52.96	52.55	52.84	2,255	52.54
3/14/2025	51.90	52.65	51.90	52.65	36,924	52.35
3/13/2025	51.89	52.12	51.30	51.30	95,209	51.00
3/12/2025	51.57	52.16	51.18	51.68	40,387	51.38
3/11/2025	52.10	52.10	51.20	51.30	30,973	51.01
3/10/2025	52.85	52.98	51.47	51.77	109,101	51.47
3/07/2025	53.30	53.68	52.50	53.38	56,132	53.07
3/06/2025	53.36	53.47	52.85	53.37	14,014	53.06
3/05/2025	54.56	54.56	53.36	53.86	10,406	53.55
3/04/2025	55.50	55.50	53.90	54.17	118,274	53.86
3/03/2025	56.80	57.17	55.70	56.06	20,222	55.74
2/28/2025	55.91	56.50	55.83	56.44	9,832	56.12
2/27/2025	55.59	55.97	55.50	55.80	89,363	55.48
2/26/2025	56.10	56.10	55.15	55.62	89,617	55.30
2/25/2025	56.03	56.29	55.76	55.76	22,204	55.44
2/24/2025	55.76	56.14	55.52	55.52	7,516	55.20
2/21/2025	56.84	56.84	55.74	55.80	5,590	55.48
2/20/2025	57.42	57.42	56.51	57.11	283,222	56.78
2/19/2025	57.48	57.88	57.44	57.83	88,119	57.50
2/18/2025	57.76	58.31	57.47	58.04	161,594	57.71
2/14/2025	58.15	58.68	57.67	57.76	100,190	57.43
2/13/2025	57.72	58.02	57.40	58.02	190,993	57.69
2/12/2025	57.89	58.04	57.60	57.60	130,397	57.27
2/11/2025	57.36	58.98	57.36	58.94	139,085	58.60
2/10/2025	57.94	58.12	57.72	57.78	10,984	57.45
2/07/2025	59.06	59.06	57.70	58.36	155,563	58.02
2/06/2025	58.74	59.13	58.48	59.13	2,675	58.79
2/05/2025	58.07	58.55	57.65	58.55	9,785	58.21
2/04/2025	56.35	57.81	56.35	57.78	15,208	57.45
2/03/2025	56.04	56.98	55.73	56.59	46,052	56.26
1/31/2025	57.87	58.08	57.42	57.49	5,972	57.15
1/30/2025	57.94	58.12	57.08	57.61	18,756	57.28
1/29/2025	57.03	57.95	56.78	57.13	14,748	56.80
1/28/2025	57.69	57.69	56.96	57.28	8,273	56.95
1/27/2025	56.57	57.85	56.57	57.36	200,822	57.03
1/24/2025	56.08	56.72	56.02	56.66	8,673	56.33
1/23/2025	56.41	56.84	56.14	56.30	6,988	55.98
1/22/2025	57.08	57.08	56.24	56.66	169,960	56.33
1/21/2025	56.82	57.61	56.82	57.32	209,575	56.99
1/17/2025	56.45	56.65	56.13	56.47	5,116	56.15
1/16/2025	56.17	56.24	55.48	56.05	158,325	55.73
1/15/2025	56.62	57.06	55.77	56.15	20,265	55.83
1/14/2025	53.96	55.29	53.77	55.14	14,176	54.82
1/13/2025	52.22	53.49	52.22	53.35	16,277	53.04
1/10/2025	53.58	53.58	52.01	52.82	105,349	52.52
1/08/2025	54.33	54.83	53.92	54.62	17,983	54.31
1/07/2025	55.28	55.49	54.06	54.44	58,826	54.13