5 DAY PERFORMANCE
-14.02%
1 MONTH PERFORMANCE
-15.35%
3 MONTH PERFORMANCE
-10.37%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
-0.83%
First Trust NASDAQ ABA Community Bank Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $67.04 | $66.73 (-0.47%) | $67.12 | $66.55 | 2.49 K | $90.07 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 |
| 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 |
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.
