Yahoo

Mail

Singapore markets open in 6 hours 2 minutes

Straits Times Index
3,297.55
-26.98(-0.81%)
S&P 500
5,481.03
+49.43(+0.91%)
Dow
38,764.64
+175.48(+0.45%)
Nasdaq
17,908.06
+219.18(+1.24%)
Bitcoin USD
66,954.62
+395.38(+0.59%)
CMC Crypto 200
1,399.60
+11.44(+0.82%)

First Trust NASDAQ ABA Community Bank Index Fund (QABA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

43.35

+0.04

(+0.09%)

As of 01:13PM EDT. Market open.

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jun 2024	43.12	43.35	43.10	43.35	43.35	1,579
14 Jun 2024	43.44	43.50	43.10	43.31	43.31	3,200
13 Jun 2024	44.27	44.27	43.55	43.79	43.79	15,100
12 Jun 2024	44.27	45.26	44.09	44.41	44.41	16,900
11 Jun 2024	42.99	43.42	42.97	43.38	43.38	175,800
10 Jun 2024	43.88	43.88	43.31	43.50	43.50	5,900
07 Jun 2024	44.12	44.20	44.01	44.20	44.20	2,100
06 Jun 2024	44.36	44.37	44.11	44.37	44.37	3,800
05 Jun 2024	44.29	44.29	44.09	44.18	44.18	2,200
04 Jun 2024	44.11	44.19	43.99	44.01	44.01	19,600
03 Jun 2024	45.63	45.63	44.55	44.68	44.68	2,200
31 May 2024	45.12	45.26	45.09	45.21	45.21	2,800
30 May 2024	44.55	44.92	44.55	44.83	44.83	2,700
29 May 2024	44.16	44.16	43.95	44.01	44.01	4,600
28 May 2024	45.59	45.59	44.94	45.11	45.11	7,900
24 May 2024	45.41	45.43	45.22	45.43	45.43	8,400
23 May 2024	46.68	46.68	45.13	45.34	45.34	19,500
22 May 2024	46.72	46.72	46.41	46.43	46.43	1,800
21 May 2024	47.05	47.05	46.87	46.87	46.87	400
20 May 2024	47.40	47.40	46.79	46.82	46.82	500
17 May 2024	47.22	47.61	47.22	47.41	47.41	9,800
16 May 2024	47.02	47.17	47.02	47.13	47.13	800
15 May 2024	47.19	47.19	46.86	47.11	47.11	2,800
14 May 2024	46.83	46.91	46.62	46.91	46.91	1,100
13 May 2024	46.92	47.02	46.55	46.58	46.58	9,300
10 May 2024	46.77	46.78	46.31	46.70	46.70	32,100
09 May 2024	46.63	46.81	46.63	46.77	46.77	33,800
08 May 2024	46.39	46.48	46.36	46.47	46.47	5,200
07 May 2024	46.58	46.72	46.20	46.20	46.20	6,500
06 May 2024	46.25	46.52	46.25	46.31	46.31	800
03 May 2024	46.38	46.38	46.00	46.14	46.14	2,400
02 May 2024	45.13	45.64	45.13	45.60	45.60	5,400
01 May 2024	44.48	45.33	44.48	44.82	44.82	9,100
30 Apr 2024	44.21	44.25	43.96	43.96	43.96	4,800
29 Apr 2024	44.74	44.74	44.42	44.45	44.45	1,000
26 Apr 2024	45.25	45.25	44.75	44.75	44.75	6,100
25 Apr 2024	45.06	45.06	44.72	44.96	44.96	4,800
24 Apr 2024	45.02	45.47	44.96	45.47	45.47	3,300
23 Apr 2024	45.30	45.58	45.30	45.44	45.44	13,500
22 Apr 2024	44.40	44.95	44.39	44.77	44.77	3,100
19 Apr 2024	42.86	44.29	42.86	44.29	44.29	98,200
18 Apr 2024	42.68	43.05	42.68	42.94	42.94	2,800
17 Apr 2024	42.83	42.89	42.62	42.62	42.62	5,200
16 Apr 2024	42.79	42.87	42.52	42.56	42.56	30,500
15 Apr 2024	43.45	43.76	42.75	43.09	43.09	5,800
12 Apr 2024	42.92	43.27	42.92	43.22	43.22	7,700
11 Apr 2024	43.32	43.56	43.31	43.47	43.47	13,600
10 Apr 2024	44.25	44.25	43.01	43.30	43.30	21,700
09 Apr 2024	45.25	45.59	45.25	45.54	45.54	4,900
08 Apr 2024	44.82	45.40	44.82	45.18	45.18	11,400
05 Apr 2024	44.50	44.85	44.50	44.61	44.61	5,600
04 Apr 2024	45.27	45.44	44.62	44.71	44.71	9,200
03 Apr 2024	44.50	44.80	44.50	44.59	44.59	5,000
02 Apr 2024	45.06	45.19	44.57	44.71	44.71	19,200
01 Apr 2024	46.64	46.64	45.49	45.70	45.70	22,300
28 Mar 2024	46.19	46.65	46.11	46.54	46.54	9,400
27 Mar 2024	45.02	46.17	45.02	46.17	46.17	4,900
26 Mar 2024	44.95	44.95	44.55	44.57	44.57	7,200
25 Mar 2024	44.92	45.01	44.70	44.73	44.73	4,000
22 Mar 2024	45.55	45.55	44.58	44.65	44.65	10,400
21 Mar 2024	45.36	45.87	45.28	45.60	45.60	74,300
21 Mar 2024	0.273 Dividend
20 Mar 2024	43.91	45.36	43.80	45.36	45.09	11,400
19 Mar 2024	44.00	44.20	43.88	43.99	43.73	9,900
18 Mar 2024	43.90	44.23	43.68	43.68	43.42	8,500
15 Mar 2024	43.78	44.38	43.78	44.17	43.90	7,800
14 Mar 2024	44.63	44.63	43.56	43.73	43.47	8,900
13 Mar 2024	45.10	45.61	44.86	44.90	44.63	15,600
12 Mar 2024	45.68	45.71	45.10	45.11	44.84	13,100
11 Mar 2024	45.91	46.03	45.83	45.86	45.58	16,200
08 Mar 2024	46.45	46.46	45.98	45.98	45.70	2,600
07 Mar 2024	46.30	46.72	45.91	45.96	45.68	131,100
06 Mar 2024	46.18	46.67	45.17	46.11	45.83	328,600
05 Mar 2024	44.64	46.32	44.64	46.17	45.89	10,700
04 Mar 2024	44.91	45.61	44.73	44.75	44.48	8,100
01 Mar 2024	44.98	44.98	44.17	44.89	44.62	14,400
29 Feb 2024	45.23	45.81	44.96	45.08	44.81	88,400
28 Feb 2024	44.66	44.88	44.51	44.51	44.24	6,600
27 Feb 2024	44.90	45.25	44.81	44.98	44.71	8,700
26 Feb 2024	45.12	45.30	44.50	44.75	44.48	6,000
23 Feb 2024	44.91	45.71	44.91	45.13	44.86	16,500
22 Feb 2024	45.41	45.43	44.84	45.11	44.84	21,400
21 Feb 2024	45.39	45.52	45.18	45.39	45.12	13,300
20 Feb 2024	45.58	46.16	45.58	45.65	45.38	20,600
16 Feb 2024	46.22	46.48	46.10	46.14	45.86	27,800
15 Feb 2024	46.20	46.86	45.75	46.67	46.39	36,000
14 Feb 2024	44.69	45.08	44.24	45.08	44.81	142,400
13 Feb 2024	45.34	45.34	43.83	44.30	44.03	33,400
12 Feb 2024	45.48	47.00	45.48	46.52	46.24	13,200
09 Feb 2024	44.97	45.67	44.34	45.57	45.30	32,500
08 Feb 2024	44.57	44.94	44.49	44.94	44.67	10,600
07 Feb 2024	44.93	44.99	43.91	44.57	44.30	13,400
06 Feb 2024	45.15	45.27	44.63	44.83	44.56	6,300
05 Feb 2024	44.91	45.34	44.78	45.15	44.88	7,200
02 Feb 2024	45.14	46.31	45.14	46.00	45.72	15,700
01 Feb 2024	46.79	46.79	44.91	46.16	45.88	8,700
31 Jan 2024	48.28	48.75	46.79	46.79	46.51	14,700
30 Jan 2024	49.48	49.48	49.13	49.27	48.97	6,600
29 Jan 2024	48.79	49.55	48.79	49.42	49.12	16,600
26 Jan 2024	48.68	49.10	48.59	48.82	48.53	7,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

S&P 5005,481.03+49.43(+0.91%)

Dow38,764.64+175.48(+0.45%)

Nasdaq17,908.06+219.18(+1.24%)

Bitcoin USD66,954.62+395.38(+0.59%)

CMC Crypto 2001,399.60+11.44(+0.82%)

First Trust NASDAQ ABA Community Bank Index Fund (QABA)

Straits Times Index
3,297.55
-26.98(-0.81%)

S&P 500
5,481.03
+49.43(+0.91%)

Dow
38,764.64
+175.48(+0.45%)

Nasdaq
17,908.06
+219.18(+1.24%)

Bitcoin USD
66,954.62
+395.38(+0.59%)

CMC Crypto 200
1,399.60
+11.44(+0.82%)