5 DAY PERFORMANCE
-7.11%
1 MONTH PERFORMANCE
-3.36%
3 MONTH PERFORMANCE
-10.05%
6 MONTH PERFORMANCE
+6.75%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
+10.94%
First Trust NASDAQ ABA Community Bank Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $62.84 | $62.54 (-0.48%) | $62.95 | $62.43 | 1.89 K | $123.33 M |
| 05/05/2026 | $61.95 | $62.03 (0.13%) | $62.16 | $61.95 | 3.65 K | $122.05 M |
| 05/04/2026 | $61.20 | $61.12 (-0.13%) | $61.20 | $61.12 | 800 | $120.26 M |
| 05/01/2026 | $61.57 | $61.99 (0.68%) | $62.22 | $61.57 | 1.40 K | $121.97 M |
| 04/30/2026 | $60.80 | $61.67 (1.43%) | $61.67 | $60.80 | 1.40 K | $121.34 M |
| 04/29/2026 | $62.31 | $61.09 (-1.96%) | $62.31 | $61.05 | 1.44 K | $120.20 M |
| 04/28/2026 | $62.30 | $62.56 (0.42%) | $62.56 | $62.30 | 2.02 K | $123.09 M |
| 04/27/2026 | $61.38 | $62.08 (1.14%) | $62.08 | $61.38 | 1.10 K | $122.15 M |
| 04/24/2026 | $61.87 | $61.19 (-1.1%) | $61.87 | $61.05 | 1.40 K | $120.40 M |
| 04/23/2026 | $61.50 | $61.91 (0.67%) | $61.91 | $61.50 | 3.12 K | $121.81 M |
| 04/22/2026 | $61.69 | $61.36 (-0.53%) | $61.79 | $61.24 | 2.82 K | $120.73 M |
| 04/21/2026 | $62.76 | $61.64 (-1.78%) | $62.76 | $61.64 | 418 | $121.28 M |
| 04/20/2026 | $63.02 | $62.69 (-0.52%) | $63.02 | $62.69 | 1.10 K | $123.35 M |
| 04/17/2026 | $63.15 | $62.62 (-0.84%) | $63.15 | $62.62 | 1.20 K | $123.21 M |
| 04/16/2026 | $61.52 | $61.13 (-0.63%) | $61.52 | $61.13 | 2.13 K | $120.28 M |
| 04/15/2026 | $61.79 | $61.52 (-0.44%) | $61.79 | $61.07 | 2.10 K | $121.05 M |
| 04/14/2026 | $61.76 | $61.76 (0%) | $61.93 | $61.76 | 3.11 K | $121.52 M |
| 04/13/2026 | $61.18 | $61.78 (0.98%) | $61.78 | $61.11 | 1.98 K | $121.56 M |
| 04/10/2026 | $61.71 | $61.61 (-0.16%) | $61.72 | $61.61 | 1.10 K | $121.22 M |
| 04/09/2026 | $61.06 | $62.25 (1.95%) | $62.44 | $61.06 | 6.20 K | $122.48 M |
| 04/08/2026 | $61.13 | $61.28 (0.25%) | $61.70 | $61.12 | 3.80 K | $120.57 M |
| 04/07/2026 | $59.34 | $59.71 (0.62%) | $59.71 | $59.34 | 1.64 K | $117.48 M |
| 04/06/2026 | $58.98 | $59.58 (1.02%) | $59.58 | $58.81 | 3.20 K | $117.23 M |
| 04/02/2026 | $57.94 | $59.05 (1.92%) | $59.05 | $57.94 | 1.40 K | $116.19 M |
| 04/01/2026 | $58.78 | $58.87 (0.15%) | $59.27 | $58.78 | 2.30 K | $115.83 M |
| 03/31/2026 | $58.20 | $58.24 (0.07%) | $58.36 | $57.82 | 3.60 K | $114.59 M |
| 03/30/2026 | $57.22 | $57.37 (0.26%) | $57.63 | $57.22 | 3.84 K | $112.88 M |
| 03/27/2026 | $57.27 | $56.92 (-0.61%) | $57.35 | $56.83 | 1.46 K | $111.99 M |
| 03/26/2026 | $57.44 | $57.72 (0.49%) | $57.79 | $57.44 | 6.52 K | $113.57 M |
| 03/25/2026 | $57.99 | $57.94 (-0.09%) | $58.14 | $57.71 | 4.10 K | $114.00 M |
| 03/24/2026 | $57.91 | $57.92 (0.02%) | $58.15 | $57.91 | 3.54 K | $113.96 M |
| 03/23/2026 | $58.09 | $57.73 (-0.62%) | $58.82 | $57.73 | 25.81 K | $113.59 M |
| 03/20/2026 | $56.33 | $56.46 (0.23%) | $56.58 | $56.16 | 11.60 K | $111.09 M |
| 03/19/2026 | $55.65 | $56.76 (1.99%) | $56.76 | $55.65 | 1.73 K | $111.68 M |
| 03/18/2026 | $56.35 | $56.01 (-0.6%) | $56.35 | $56.01 | 2.93 K | $110.20 M |
| 03/17/2026 | $56.90 | $56.80 (-0.18%) | $56.97 | $56.80 | 1.73 K | $111.76 M |
| 03/16/2026 | $57.47 | $57.10 (-0.64%) | $57.47 | $57.10 | 1.81 K | $112.35 M |
| 03/13/2026 | $57.44 | $56.75 (-1.2%) | $57.44 | $56.67 | 9.27 K | $111.66 M |
| 03/12/2026 | $56.01 | $56.85 (1.5%) | $56.94 | $55.90 | 18.56 K | $111.86 M |
| 03/11/2026 | $56.75 | $57.03 (0.49%) | $57.15 | $56.70 | 39.80 K | $112.21 M |
| 03/10/2026 | $57.20 | $57.57 (0.65%) | $58.48 | $57.11 | 3.35 K | $113.27 M |
| 03/09/2026 | $56.37 | $57.58 (2.15%) | $57.60 | $55.93 | 4.14 K | $113.29 M |
| 03/06/2026 | $57.39 | $57.79 (0.7%) | $57.87 | $56.60 | 41.40 K | $113.71 M |
| 03/05/2026 | $59.07 | $58.82 (-0.42%) | $59.07 | $58.43 | 9.90 K | $115.73 M |
| 03/04/2026 | $59.87 | $59.71 (-0.27%) | $59.99 | $59.54 | 10.10 K | $117.48 M |
| 03/03/2026 | $58.24 | $59.47 (2.11%) | $59.57 | $58.10 | 3.30 K | $117.01 M |
| 03/02/2026 | $58.15 | $59.72 (2.7%) | $59.81 | $57.91 | 18.50 K | $117.50 M |
| 02/27/2026 | $60.18 | $58.74 (-2.39%) | $60.18 | $58.50 | 16.74 K | $115.58 M |
| 02/26/2026 | $61.68 | $61.50 (-0.29%) | $61.68 | $60.84 | 16.00 K | $121.01 M |
| 02/25/2026 | $60.47 | $61.28 (1.34%) | $61.28 | $60.46 | 14.10 K | $120.57 M |
| 02/24/2026 | $60.18 | $60.02 (-0.27%) | $60.18 | $59.64 | 13.90 K | $118.09 M |
| 02/23/2026 | $62.38 | $59.95 (-3.9%) | $62.38 | $59.75 | 10.10 K | $117.96 M |
| 02/20/2026 | $61.86 | $62.67 (1.31%) | $62.68 | $61.86 | 5.41 K | $123.31 M |
| 02/19/2026 | $61.92 | $62.09 (0.27%) | $62.09 | $61.70 | 2.15 K | $122.17 M |
| 02/18/2026 | $62.81 | $62.31 (-0.8%) | $63.03 | $62.31 | 19.10 K | $122.60 M |
| 02/17/2026 | $62.53 | $62.78 (0.4%) | $63.11 | $62.52 | 16.50 K | $123.53 M |
| 02/13/2026 | $61.96 | $62.53 (0.92%) | $62.59 | $61.53 | 13.50 K | $123.03 M |
| 02/12/2026 | $62.79 | $61.91 (-1.4%) | $62.94 | $61.37 | 8.50 K | $121.81 M |
| 02/11/2026 | $63.82 | $62.40 (-2.23%) | $63.82 | $62.24 | 5.70 K | $122.78 M |
| 02/10/2026 | $63.84 | $63.03 (-1.27%) | $63.84 | $62.88 | 38.82 K | $124.02 M |
| 02/09/2026 | $64.24 | $63.81 (-0.67%) | $64.25 | $63.70 | 8.43 K | $125.55 M |
| 02/06/2026 | $63.64 | $64.01 (0.58%) | $64.14 | $63.64 | 4.33 K | $125.95 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.
