5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
+5.18%
3 MONTH PERFORMANCE
+17.50%
6 MONTH PERFORMANCE
+11.81%
YEAR-TO-DATE PERFORMANCE
+9.97%
1 YEAR PERFORMANCE
+7.36%
First Trust NASDAQ ABA Community Bank Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $62.81 | $62.31 (-0.8%) | $63.03 | $62.31 | 19.06 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 |
| 02/05/2026 | $63.27 | $62.99 (-0.44%) | $63.36 | $62.36 | 3.30 K | $123.94 M |
| 02/04/2026 | $63.22 | $63.09 (-0.21%) | $63.64 | $63.09 | 18.60 K | $124.14 M |
| 02/03/2026 | $62.15 | $62.18 (0.05%) | $62.18 | $61.24 | 5.52 K | $122.34 M |
| 02/02/2026 | $61.17 | $61.49 (0.52%) | $61.69 | $61.17 | 4.90 K | $120.99 M |
| 01/30/2026 | $60.03 | $60.13 (0.17%) | $60.25 | $59.70 | 10.90 K | $118.31 M |
| 01/29/2026 | $59.82 | $60.17 (0.59%) | $60.17 | $59.20 | 10.70 K | $118.39 M |
| 01/28/2026 | $59.08 | $59.04 (-0.07%) | $59.21 | $59.00 | 4.90 K | $116.17 M |
| 01/27/2026 | $59.76 | $59.38 (-0.64%) | $59.76 | $59.27 | 4.70 K | $116.84 M |
| 01/26/2026 | $59.21 | $59.37 (0.27%) | $59.49 | $58.66 | 9.54 K | $116.82 M |
| 01/23/2026 | $61.40 | $59.24 (-3.52%) | $61.40 | $59.08 | 4.85 K | $116.56 M |
| 01/22/2026 | $61.34 | $61.54 (0.33%) | $62.22 | $61.34 | 47.83 K | $121.09 M |
| 01/21/2026 | $60.20 | $61.20 (1.66%) | $61.20 | $60.20 | 9.30 K | $120.42 M |
| 01/20/2026 | $58.29 | $58.51 (0.38%) | $58.96 | $58.29 | 3.20 K | $115.12 M |
| 01/16/2026 | $59.55 | $59.24 (-0.52%) | $59.55 | $59.16 | 5.60 K | $116.56 M |
| 01/15/2026 | $58.95 | $59.59 (1.09%) | $59.71 | $58.95 | 15.30 K | $117.25 M |
| 01/14/2026 | $57.55 | $58.35 (1.39%) | $58.35 | $57.46 | 8.22 K | $114.81 M |
| 01/13/2026 | $58.00 | $57.58 (-0.72%) | $58.00 | $57.49 | 10.04 K | $113.29 M |
| 01/12/2026 | $58.02 | $57.80 (-0.38%) | $58.09 | $57.72 | 8.04 K | $113.73 M |
| 01/09/2026 | $59.20 | $58.38 (-1.39%) | $59.20 | $58.27 | 5.80 K | $114.87 M |
| 01/08/2026 | $57.45 | $59.00 (2.7%) | $59.23 | $57.45 | 2.80 K | $116.09 M |
| 01/07/2026 | $58.01 | $57.72 (-0.5%) | $58.01 | $57.25 | 10.60 K | $113.57 M |
| 01/06/2026 | $57.46 | $58.05 (1.03%) | $58.11 | $57.34 | 9.20 K | $114.22 M |
| 01/05/2026 | $56.98 | $57.73 (1.32%) | $58.23 | $56.98 | 11.10 K | $113.59 M |
| 01/02/2026 | $56.36 | $56.59 (0.41%) | $56.87 | $56.02 | 16.71 K | $111.35 M |
| 12/31/2025 | $57.12 | $56.66 (-0.81%) | $57.12 | $56.57 | 14.95 K | $111.48 M |
| 12/30/2025 | $57.18 | $57.10 (-0.14%) | $57.25 | $57.00 | 8.31 K | $112.35 M |
| 12/29/2025 | $57.91 | $57.54 (-0.64%) | $58.05 | $57.51 | 10.22 K | $113.21 M |
| 12/26/2025 | $58.14 | $58.06 (-0.14%) | $58.14 | $57.86 | 3.42 K | $114.24 M |
| 12/24/2025 | $58.06 | $58.16 (0.17%) | $58.22 | $58.06 | 4.10 K | $114.43 M |
| 12/23/2025 | $58.64 | $58.23 (-0.7%) | $58.73 | $58.09 | 5.90 K | $114.57 M |
| 12/22/2025 | $59.10 | $58.66 (-0.74%) | $59.17 | $58.64 | 5.23 K | $115.42 M |
| 12/19/2025 | $59.48 | $58.76 (-1.21%) | $59.48 | $58.51 | 2.60 K | $115.62 M |
| 12/18/2025 | $59.56 | $59.48 (-0.13%) | $59.57 | $59.25 | 17.40 K | $117.03 M |
| 12/17/2025 | $59.26 | $59.18 (-0.14%) | $59.67 | $59.06 | 4.52 K | $116.44 M |
| 12/16/2025 | $59.30 | $59.20 (-0.17%) | $59.36 | $59.00 | 2.10 K | $116.48 M |
| 12/15/2025 | $59.33 | $59.36 (0.05%) | $59.44 | $59.22 | 1.70 K | $116.80 M |
| 12/12/2025 | $59.12 | $59.10 (-0.03%) | $59.21 | $58.80 | 3.84 K | $116.28 M |
| 12/11/2025 | $59.15 | $59.71 (0.95%) | $60.03 | $59.15 | 4.90 K | $117.48 M |
| 12/10/2025 | $57.44 | $59.47 (3.53%) | $59.68 | $57.44 | 14.31 K | $117.01 M |
| 12/09/2025 | $58.11 | $57.57 (-0.93%) | $58.25 | $57.52 | 30.30 K | $113.27 M |
| 12/08/2025 | $57.59 | $57.64 (0.09%) | $57.84 | $57.57 | 5.70 K | $113.41 M |
| 12/05/2025 | $57.49 | $57.39 (-0.17%) | $57.54 | $57.34 | 37.20 K | $112.92 M |
| 12/04/2025 | $57.54 | $57.60 (0.1%) | $57.62 | $57.30 | 3.61 K | $113.33 M |
| 12/03/2025 | $56.49 | $57.55 (1.88%) | $57.55 | $56.49 | 11.93 K | $113.23 M |
| 12/02/2025 | $56.53 | $56.40 (-0.23%) | $57.00 | $56.40 | 27.60 K | $110.97 M |
| 12/01/2025 | $56.58 | $56.65 (0.12%) | $56.80 | $56.58 | 9.15 K | $111.46 M |
| 11/28/2025 | $56.55 | $56.17 (-0.67%) | $56.55 | $56.17 | 2.46 K | $110.52 M |
| 11/26/2025 | $56.38 | $56.46 (0.14%) | $56.69 | $56.38 | 2.90 K | $111.09 M |
| 11/25/2025 | $55.47 | $56.73 (2.27%) | $56.91 | $55.47 | 3.42 K | $111.62 M |
| 11/24/2025 | $55.08 | $55.20 (0.22%) | $55.36 | $55.00 | 2.31 K | $108.61 M |
| 11/21/2025 | $54.44 | $55.22 (1.43%) | $55.55 | $54.26 | 5.21 K | $108.65 M |
| 11/20/2025 | $54.18 | $53.38 (-1.48%) | $54.50 | $53.38 | 2.60 K | $105.03 M |
| 11/19/2025 | $53.51 | $53.39 (-0.22%) | $53.51 | $52.95 | 8.10 K | $105.05 M |
| 11/18/2025 | $52.92 | $53.03 (0.21%) | $53.20 | $52.85 | 2.81 K | $104.34 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.
