5 DAY PERFORMANCE
-16.57%
1 MONTH PERFORMANCE
-14.49%
3 MONTH PERFORMANCE
-7.50%
6 MONTH PERFORMANCE
-10.05%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
+8.52%
First Trust NASDAQ ABA Community Bank Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $70.16 | $69.37 (-1.13%) | $70.23 | $69.28 | 7.91 K | $136.49 M |
| 08/05/2026 | $70.07 | $69.97 (-0.14%) | $70.32 | $69.97 | 4.80 K | $137.67 M |
| 08/04/2026 | $69.96 | $70.31 (0.5%) | $70.66 | $69.88 | 11.87 K | $138.34 M |
| 08/03/2026 | $69.66 | $69.78 (0.17%) | $70.01 | $69.66 | 6.40 K | $137.30 M |
| 07/31/2026 | $68.94 | $69.02 (0.12%) | $69.08 | $68.87 | 5.80 K | $135.80 M |
| 07/30/2026 | $69.57 | $68.94 (-0.91%) | $69.60 | $68.94 | 12.50 K | $135.65 M |
| 07/29/2026 | $69.63 | $69.39 (-0.34%) | $69.87 | $69.39 | 10.82 K | $136.53 M |
| 07/28/2026 | $69.18 | $69.60 (0.61%) | $69.64 | $69.18 | 5.75 K | $136.94 M |
| 07/27/2026 | $68.71 | $68.39 (-0.47%) | $68.75 | $68.29 | 24.00 K | $134.56 M |
| 07/24/2026 | $67.68 | $68.23 (0.81%) | $68.60 | $67.68 | 17.10 K | $134.25 M |
| 07/23/2026 | $66.99 | $67.50 (0.76%) | $67.51 | $66.51 | 17.20 K | $132.81 M |
| 07/22/2026 | $68.34 | $67.80 (-0.79%) | $68.34 | $67.52 | 7.98 K | $133.40 M |
| 07/21/2026 | $68.06 | $68.30 (0.35%) | $68.30 | $67.46 | 6.03 K | $134.39 M |
| 07/20/2026 | $68.92 | $68.33 (-0.86%) | $68.92 | $68.14 | 10.62 K | $134.45 M |
| 07/17/2026 | $69.24 | $68.79 (-0.65%) | $69.57 | $68.49 | 9.62 K | $135.35 M |
| 07/16/2026 | $68.21 | $69.92 (2.51%) | $70.10 | $68.21 | 5.80 K | $137.57 M |
| 07/15/2026 | $67.44 | $68.00 (0.83%) | $68.43 | $67.41 | 11.40 K | $133.80 M |
| 07/14/2026 | $67.37 | $67.25 (-0.18%) | $67.49 | $67.18 | 6.35 K | $132.32 M |
| 07/13/2026 | $67.14 | $67.37 (0.34%) | $67.42 | $67.11 | 1.34 K | $132.56 M |
| 07/10/2026 | $67.11 | $67.17 (0.09%) | $67.17 | $66.91 | 4.95 K | $132.16 M |
| 07/09/2026 | $66.88 | $66.93 (0.07%) | $67.18 | $66.82 | 2.31 K | $131.69 M |
| 07/08/2026 | $67.01 | $65.94 (-1.6%) | $67.01 | $65.72 | 2.90 K | $129.74 M |
| 07/07/2026 | $68.11 | $67.34 (-1.13%) | $68.11 | $67.34 | 2.65 K | $132.50 M |
| 07/06/2026 | $67.62 | $67.87 (0.37%) | $67.99 | $67.54 | 7.62 K | $133.54 M |
| 07/02/2026 | $68.24 | $67.66 (-0.85%) | $68.24 | $67.42 | 1.61 K | $133.13 M |
| 07/01/2026 | $67.49 | $68.60 (1.64%) | $68.81 | $67.40 | 13.59 K | $134.98 M |
| 06/30/2026 | $67.20 | $67.29 (0.13%) | $67.42 | $67.18 | 3.10 K | $132.40 M |
| 06/29/2026 | $67.28 | $67.12 (-0.24%) | $67.28 | $66.66 | 10.00 K | $132.06 M |
| 06/26/2026 | $66.84 | $67.40 (0.84%) | $67.55 | $66.68 | 3.72 K | $132.62 M |
| 06/25/2026 | $66.40 | $66.71 (0.47%) | $66.72 | $66.40 | 3.12 K | $131.26 M |
| 06/24/2026 | $66.09 | $66.56 (0.71%) | $66.74 | $66.09 | 15.29 K | $130.96 M |
| 06/23/2026 | $65.31 | $65.82 (0.78%) | $65.82 | $65.31 | 2.32 K | $129.51 M |
| 06/22/2026 | $64.80 | $64.73 (-0.11%) | $64.90 | $64.55 | 24.40 K | $127.36 M |
| 06/18/2026 | $64.61 | $64.24 (-0.57%) | $64.61 | $64.06 | 17.10 K | $126.40 M |
| 06/17/2026 | $65.14 | $63.68 (-2.24%) | $65.14 | $63.26 | 48.83 K | $125.30 M |
| 06/16/2026 | $64.68 | $64.80 (0.19%) | $64.82 | $64.53 | 7.14 K | $127.50 M |
| 06/15/2026 | $65.95 | $64.53 (-2.15%) | $66.26 | $64.53 | 7.43 K | $126.97 M |
| 06/12/2026 | $65.16 | $65.80 (0.98%) | $65.87 | $65.16 | 7.28 K | $129.47 M |
| 06/11/2026 | $65.08 | $64.97 (-0.17%) | $65.08 | $64.28 | 7.90 K | $127.83 M |
| 06/10/2026 | $64.30 | $64.66 (0.56%) | $65.03 | $64.30 | 14.11 K | $127.22 M |
| 06/09/2026 | $64.75 | $64.11 (-0.99%) | $64.88 | $63.93 | 4.77 K | $126.14 M |
| 06/08/2026 | $63.32 | $63.36 (0.06%) | $63.56 | $63.32 | 1.62 K | $124.67 M |
| 06/05/2026 | $62.79 | $63.05 (0.41%) | $63.05 | $62.79 | 3.00 K | $124.06 M |
| 06/04/2026 | $61.63 | $62.72 (1.77%) | $62.72 | $61.63 | 2.60 K | $123.41 M |
| 06/03/2026 | $61.26 | $60.93 (-0.54%) | $61.39 | $60.93 | 3.64 K | $119.89 M |
| 06/02/2026 | $61.33 | $62.42 (1.78%) | $62.42 | $61.33 | 3.90 K | $122.82 M |
| 06/01/2026 | $61.75 | $61.43 (-0.52%) | $61.75 | $61.03 | 2.25 K | $120.87 M |
| 05/29/2026 | $62.54 | $62.38 (-0.26%) | $62.54 | $62.33 | 1.43 K | $122.74 M |
| 05/28/2026 | $61.91 | $62.34 (0.69%) | $62.38 | $61.70 | 6.60 K | $122.66 M |
| 05/27/2026 | $62.79 | $62.24 (-0.88%) | $62.79 | $62.17 | 1.82 K | $122.46 M |
| 05/26/2026 | $62.33 | $62.80 (0.75%) | $62.80 | $62.33 | 6.50 K | $123.56 M |
| 05/22/2026 | $62.37 | $62.10 (-0.43%) | $62.37 | $62.10 | 900 | $122.19 M |
| 05/21/2026 | $61.41 | $62.08 (1.09%) | $62.08 | $61.27 | 28.30 K | $122.15 M |
| 05/20/2026 | $60.56 | $61.90 (2.21%) | $61.90 | $60.56 | 5.54 K | $121.79 M |
| 05/19/2026 | $60.76 | $60.68 (-0.13%) | $60.89 | $60.68 | 906 | $119.39 M |
| 05/18/2026 | $60.83 | $60.90 (0.12%) | $60.95 | $60.79 | 2.30 K | $119.83 M |
| 05/15/2026 | $60.70 | $59.88 (-1.35%) | $60.70 | $59.73 | 2.75 K | $117.82 M |
| 05/14/2026 | $60.90 | $60.62 (-0.46%) | $60.94 | $60.62 | 1.22 K | $119.28 M |
| 05/13/2026 | $60.28 | $60.17 (-0.18%) | $60.32 | $60.09 | 1.75 K | $118.39 M |
| 05/12/2026 | $61.60 | $60.87 (-1.19%) | $61.60 | $60.04 | 15.12 K | $119.77 M |
| 05/11/2026 | $62.23 | $61.19 (-1.67%) | $62.23 | $61.19 | 3.83 K | $120.40 M |
| 05/08/2026 | $62.29 | $62.31 (0.03%) | $62.40 | $62.29 | 955 | $122.60 M |
| 05/07/2026 | $62.21 | $62.25 (0.06%) | $62.25 | $62.21 | 300 | $122.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
