5 DAY PERFORMANCE
-13.31%
1 MONTH PERFORMANCE
-11.71%
3 MONTH PERFORMANCE
-17.71%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
+5.73%
First Trust NASDAQ ABA Community Bank Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $69.72 | $66.91 (-4.03%) | $69.72 | $66.91 | 3.63 K | $86.99 M |
| 11/04/2026 | $68.59 | $68.52 (-0.1%) | $69.74 | $68.31 | 32.12 K | $89.08 M |
| 11/03/2026 | $67.94 | $67.21 (-1.07%) | $67.94 | $67.21 | 6.23 K | $87.38 M |
| 11/02/2026 | $67.21 | $68.02 (1.21%) | $68.26 | $67.21 | 2.46 K | $88.43 M |
| 10/30/2026 | $67.28 | $66.42 (-1.28%) | $67.28 | $66.40 | 2.80 K | $86.35 M |
| 10/29/2026 | $67.47 | $67.15 (-0.47%) | $67.80 | $66.98 | 4.99 K | $87.30 M |
| 10/28/2026 | $67.10 | $66.55 (-0.82%) | $67.10 | $66.32 | 2.50 K | $86.52 M |
| 10/27/2026 | $67.09 | $66.91 (-0.27%) | $67.12 | $66.91 | 1.00 K | $86.98 M |
| 10/26/2026 | $66.94 | $67.06 (0.18%) | $67.53 | $66.94 | 5.01 K | $87.17 M |
| 10/23/2026 | $66.39 | $66.85 (0.69%) | $66.85 | $66.35 | 1.60 K | $86.91 M |
| 10/22/2026 | $66.48 | $66.80 (0.48%) | $66.83 | $66.48 | 1.13 K | $86.84 M |
| 10/21/2026 | $65.42 | $65.07 (-0.54%) | $65.43 | $64.98 | 13.00 K | $84.59 M |
| 10/20/2026 | $64.41 | $65.32 (1.41%) | $65.38 | $64.41 | 6.54 K | $84.92 M |
| 10/19/2026 | $64.45 | $64.07 (-0.59%) | $64.51 | $64.01 | 3.27 K | $83.30 M |
| 10/16/2026 | $65.60 | $64.74 (-1.31%) | $65.60 | $64.67 | 1.90 K | $84.16 M |
| 10/15/2026 | $64.19 | $64.61 (0.65%) | $64.61 | $64.19 | 6.20 K | $84.00 M |
| 10/14/2026 | $63.46 | $63.62 (0.25%) | $63.62 | $63.46 | 600 | $82.71 M |
| 10/13/2026 | $64.00 | $64.00 (0%) | $64.20 | $63.74 | 4.90 K | $83.20 M |
| 10/12/2026 | $63.67 | $64.27 (0.94%) | $64.54 | $63.67 | 1.30 K | $83.56 M |
| 10/09/2026 | $64.17 | $63.84 (-0.51%) | $64.17 | $63.84 | 499 | $86.19 M |
| 10/08/2026 | $63.62 | $64.45 (1.3%) | $64.65 | $63.62 | 1.90 K | $87.01 M |
| 10/07/2026 | $64.02 | $63.88 (-0.22%) | $64.02 | $63.88 | 1.77 K | $86.24 M |
| 10/06/2026 | $65.28 | $64.85 (-0.66%) | $65.28 | $64.85 | 1.30 K | $87.55 M |
| 10/05/2026 | $65.40 | $65.22 (-0.28%) | $65.48 | $65.14 | 1.96 K | $88.05 M |
| 10/02/2026 | $65.59 | $65.59 (0%) | $65.70 | $65.14 | 1.63 K | $88.55 M |
| 10/01/2026 | $63.36 | $64.76 (2.21%) | $64.76 | $63.36 | 4.30 K | $87.43 M |
| 09/30/2026 | $64.75 | $64.21 (-0.83%) | $64.75 | $63.95 | 2.30 K | $86.69 M |
| 09/29/2026 | $65.30 | $64.62 (-1.04%) | $65.30 | $64.33 | 9.20 K | $87.24 M |
| 09/28/2026 | $65.37 | $65.26 (-0.17%) | $65.75 | $65.26 | 2.20 K | $88.11 M |
| 09/25/2026 | $66.06 | $66.04 (-0.03%) | $66.09 | $66.04 | 861 | $89.16 M |
| 09/24/2026 | $65.25 | $65.52 (0.41%) | $65.63 | $64.93 | 6.65 K | $88.46 M |
| 09/23/2026 | $66.04 | $65.29 (-1.14%) | $66.04 | $65.27 | 2.10 K | $88.15 M |
| 09/22/2026 | $67.07 | $66.04 (-1.54%) | $67.07 | $66.04 | 3.60 K | $89.16 M |
| 09/21/2026 | $66.98 | $66.57 (-0.61%) | $66.98 | $66.53 | 8.29 K | $89.88 M |
| 09/18/2026 | $66.30 | $66.87 (0.86%) | $66.93 | $66.27 | 118.07 K | $90.28 M |
| 09/17/2026 | $66.98 | $66.95 (-0.04%) | $67.18 | $66.94 | 5.20 K | $90.39 M |
| 09/16/2026 | $67.29 | $66.97 (-0.48%) | $67.29 | $66.25 | 847 | $90.42 M |
| 09/15/2026 | $68.05 | $67.90 (-0.22%) | $68.05 | $67.76 | 2.42 K | $91.67 M |
| 09/14/2026 | $67.47 | $67.92 (0.67%) | $68.07 | $67.47 | 13.11 K | $91.70 M |
| 09/11/2026 | $67.35 | $67.65 (0.45%) | $67.65 | $67.26 | 1.60 K | $91.33 M |
| 09/10/2026 | $67.47 | $67.47 (0%) | $67.47 | $67.47 | 444 | $91.09 M |
| 09/09/2026 | $67.03 | $67.04 (0.01%) | $67.04 | $66.72 | 2.50 K | $90.51 M |
| 09/08/2026 | $68.20 | $67.74 (-0.67%) | $68.29 | $67.70 | 10.17 K | $91.46 M |
| 09/04/2026 | $67.57 | $68.62 (1.55%) | $68.73 | $67.57 | 26.30 K | $92.64 M |
| 09/03/2026 | $68.11 | $68.11 (0%) | $68.11 | $68.11 | 417 | $91.95 M |
| 09/02/2026 | $67.24 | $67.59 (0.52%) | $67.76 | $67.24 | 1.64 K | $91.25 M |
| 09/01/2026 | $66.80 | $66.22 (-0.87%) | $67.10 | $66.05 | 22.20 K | $89.40 M |
| 08/31/2026 | $66.94 | $66.99 (0.07%) | $67.14 | $66.93 | 9.00 K | $90.44 M |
| 08/28/2026 | $67.95 | $67.59 (-0.53%) | $67.95 | $67.56 | 2.20 K | $91.25 M |
| 08/27/2026 | $67.40 | $67.58 (0.27%) | $67.62 | $67.40 | 1.54 K | $91.24 M |
| 08/26/2026 | $67.85 | $67.67 (-0.27%) | $67.85 | $67.67 | 2.10 K | $91.36 M |
| 08/25/2026 | $67.76 | $67.64 (-0.18%) | $67.76 | $67.53 | 2.50 K | $91.32 M |
| 08/24/2026 | $68.49 | $67.98 (-0.74%) | $68.68 | $67.97 | 40.19 K | $91.78 M |
| 08/21/2026 | $67.95 | $68.02 (0.1%) | $68.02 | $67.78 | 3.60 K | $91.83 M |
| 08/20/2026 | $67.72 | $67.94 (0.32%) | $68.00 | $67.50 | 28.30 K | $91.73 M |
| 08/19/2026 | $68.97 | $67.92 (-1.52%) | $68.97 | $67.92 | 11.10 K | $91.70 M |
| 08/18/2026 | $69.80 | $69.45 (-0.5%) | $70.22 | $69.28 | 27.49 K | $93.76 M |
| 08/17/2026 | $70.10 | $69.79 (-0.44%) | $70.17 | $69.72 | 6.91 K | $94.22 M |
| 08/14/2026 | $70.46 | $70.28 (-0.26%) | $70.51 | $70.17 | 13.23 K | $94.88 M |
| 08/13/2026 | $70.46 | $70.23 (-0.33%) | $70.55 | $70.12 | 21.12 K | $94.82 M |
| 08/12/2026 | $69.43 | $69.90 (0.68%) | $69.98 | $69.43 | 15.90 K | $94.37 M |
| 08/11/2026 | $69.10 | $69.43 (0.48%) | $69.55 | $68.94 | 23.29 K | $93.74 M |
| 08/10/2026 | $68.81 | $68.67 (-0.2%) | $69.02 | $68.32 | 25.40 K | $92.71 M |
| 08/07/2026 | $69.35 | $69.01 (-0.49%) | $69.35 | $68.70 | 2.74 K | $135.78 M |
| 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 |
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.
