5 DAY PERFORMANCE
-10.37%
1 MONTH PERFORMANCE
-7.28%
3 MONTH PERFORMANCE
-0.26%
6 MONTH PERFORMANCE
-1.12%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
+7.95%
First Trust NASDAQ ABA Community Bank Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $62.84 | $62.58 (-0.41%) | $62.95 | $62.43 | 1.90 K | $123.13 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 |
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.
