First Trust NASDAQ ABA Community Bank Index Fund (QABA)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	55.83	55.90	55.30	55.68	49,957	55.68
10/01/2025	55.92	55.92	55.52	55.82	24,057	55.82
9/30/2025	56.37	56.53	55.63	56.15	154,904	56.15
9/29/2025	56.76	56.76	56.20	56.33	99,535	56.33
9/26/2025	57.14	57.52	56.99	57.03	11,124	57.03
9/25/2025	56.74	57.05	56.60	56.90	72,717	56.90
9/24/2025	57.58	57.78	57.23	57.33	36,099	56.98
9/23/2025	57.72	58.22	57.45	57.49	40,480	57.14
9/22/2025	57.58	57.62	57.35	57.62	15,464	57.27
9/19/2025	58.66	58.66	58.01	58.06	3,097	57.70
9/18/2025	58.02	59.03	57.97	59.03	6,156	58.67
9/17/2025	57.08	58.59	57.08	57.33	100,400	56.98
9/16/2025	56.98	57.04	56.50	56.91	121,531	56.56
9/15/2025	57.92	57.92	57.41	57.47	10,880	57.12
9/12/2025	58.30	58.30	57.70	57.92	12,159	57.57
9/11/2025	57.78	58.30	57.74	58.30	8,333	57.94
9/10/2025	58.13	58.15	57.88	57.94	3,703	57.58
9/09/2025	58.66	58.66	57.99	57.99	2,430	57.63
9/08/2025	58.20	58.69	58.15	58.60	5,203	58.24
9/05/2025	59.51	59.51	58.25	58.46	13,728	58.10
9/04/2025	58.08	59.01	58.08	59.01	4,054	58.64
9/03/2025	58.70	58.70	57.88	58.21	3,385	57.85
9/02/2025	58.33	58.34	57.75	58.34	5,043	57.98
8/29/2025	58.85	59.05	58.66	58.66	4,528	58.30
8/28/2025	58.89	58.91	58.58	58.85	5,374	58.48
8/27/2025	58.65	59.26	58.65	59.07	5,571	58.71
8/26/2025	57.92	58.83	57.92	58.72	7,466	58.35
8/25/2025	58.25	58.32	58.07	58.07	3,268	57.71
8/22/2025	56.12	58.52	56.12	58.48	240,655	58.12
8/21/2025	55.51	55.86	55.51	55.74	1,579	55.40
8/20/2025	55.93	55.93	55.57	55.87	13,380	55.53
8/19/2025	55.81	56.10	55.65	55.68	22,276	55.33
8/18/2025	55.33	55.73	55.12	55.73	4,345	55.39
8/15/2025	56.23	56.23	55.29	55.39	8,339	55.05
8/14/2025	55.79	56.37	55.75	56.37	11,367	56.02
8/13/2025	55.95	56.60	55.95	56.60	1,168	56.25
8/12/2025	54.00	55.69	54.00	55.67	11,961	55.33
8/11/2025	53.78	53.78	53.55	53.59	2,412	53.26
8/08/2025	53.42	53.69	53.36	53.60	3,188	53.27
8/07/2025	54.07	54.07	53.02	53.06	14,695	52.73
8/06/2025	53.78	53.78	53.58	53.59	2,831	53.26
8/05/2025	53.81	53.88	52.98	53.88	86,581	53.55
8/04/2025	53.09	53.72	53.09	53.66	11,068	53.33
8/01/2025	53.73	53.73	52.63	53.05	82,007	52.72
7/31/2025	54.56	54.57	54.00	54.13	50,847	53.79
7/30/2025	55.71	55.80	54.41	54.68	114,536	54.35
7/29/2025	56.31	56.31	55.31	55.51	2,715	55.17
7/28/2025	55.94	56.14	55.85	56.09	5,928	55.74
7/25/2025	55.98	55.98	55.42	55.88	97,522	55.54
7/24/2025	57.12	57.12	56.03	56.15	258,412	55.80
7/23/2025	57.41	57.41	56.86	57.27	40,374	56.92
7/22/2025	57.13	57.66	57.13	57.32	46,317	56.97
7/21/2025	57.66	58.09	57.32	57.34	13,832	56.99
7/18/2025	57.76	57.87	57.08	57.32	46,103	56.97
7/17/2025	56.66	57.48	56.66	57.37	5,985	57.02
7/16/2025	55.80	56.56	55.40	56.46	4,364	56.11
7/15/2025	57.65	57.65	56.00	56.00	217,993	55.66
7/14/2025	57.38	57.94	57.25	57.94	22,636	57.58
7/11/2025	57.15	57.20	56.90	56.90	63,550	56.55
7/10/2025	57.29	57.98	57.29	57.78	176,072	57.43
7/09/2025	57.75	57.75	57.12	57.44	8,875	57.08
7/08/2025	57.38	57.93	57.38	57.46	21,492	57.10
7/07/2025	57.24	57.86	56.68	56.91	49,802	56.56
7/03/2025	57.62	57.87	57.49	57.49	167,149	57.14