First Trust NASDAQ® ABA Community Bank Index Fund (QABA)

QABA
🏛️ 美国 →
57.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 57.14 57.52 56.99 57.03 0.0M
2025-09-25 56.74 57.05 56.61 56.90 0.1M
2025-09-24 57.58 57.78 57.23 57.33 0.0M
2025-09-23 57.72 58.22 57.45 57.49 0.0M
2025-09-22 57.58 57.62 57.35 57.62 0.0M
2025-09-19 58.66 58.66 58.01 58.06 0.0M
2025-09-18 58.02 59.03 57.97 59.03 0.0M
2025-09-17 57.08 58.59 57.08 57.33 0.1M
2025-09-16 56.98 57.04 56.50 56.91 0.1M
2025-09-15 57.92 57.92 57.41 57.47 0.0M
2025-09-12 58.30 58.30 57.70 57.92 0.0M
2025-09-11 57.78 58.30 57.74 58.30 0.0M
2025-09-10 58.13 58.15 57.88 57.94 0.0M
2025-09-09 58.66 58.66 57.99 57.99 0.0M
2025-09-08 58.21 58.69 58.15 58.60 0.0M
2025-09-05 59.51 59.51 58.25 58.46 0.0M
2025-09-04 58.08 59.01 58.08 59.01 0.0M
2025-09-03 58.70 58.70 57.88 58.21 0.0M
2025-09-02 58.33 58.34 57.75 58.34 0.0M
2025-08-29 58.85 59.05 58.66 58.66 0.0M
2025-08-28 58.89 58.91 58.59 58.85 0.0M
2025-08-27 58.65 59.26 58.65 59.07 0.0M
2025-08-26 57.92 58.83 57.92 58.72 0.0M
2025-08-25 58.25 58.32 58.07 58.07 0.0M
2025-08-22 56.12 58.52 56.12 58.48 0.2M
2025-08-21 55.51 55.86 55.51 55.74 0.0M
2025-08-20 55.93 55.93 55.57 55.87 0.0M
2025-08-19 55.81 56.10 55.65 55.68 0.0M
2025-08-18 55.33 55.73 55.12 55.73 0.0M
2025-08-15 56.23 56.23 55.29 55.39 0.0M
2025-08-14 55.79 56.37 55.75 56.37 0.0M
2025-08-13 55.96 56.60 55.96 56.60 0.0M
2025-08-12 54.00 55.69 54.00 55.67 0.0M
2025-08-11 53.78 53.78 53.56 53.59 0.0M
2025-08-08 53.43 53.69 53.36 53.60 0.0M
2025-08-07 54.07 54.07 53.02 53.06 0.0M
2025-08-06 53.78 53.78 53.58 53.59 0.0M
2025-08-05 53.81 53.88 52.98 53.88 0.1M
2025-08-04 53.09 53.72 53.09 53.66 0.0M
2025-08-01 53.73 53.73 52.63 53.05 0.1M
2025-07-31 54.56 54.57 54.00 54.13 0.1M
2025-07-30 55.71 55.80 54.41 54.68 0.1M
2025-07-29 56.31 56.31 55.31 55.51 0.0M
2025-07-28 55.94 56.14 55.85 56.09 0.0M
2025-07-25 55.98 55.98 55.42 55.88 0.1M
2025-07-24 57.12 57.12 56.03 56.15 0.3M
2025-07-23 57.41 57.41 56.86 57.27 0.0M
2025-07-22 57.13 57.66 57.13 57.32 0.0M
2025-07-21 57.67 58.09 57.32 57.34 0.0M
2025-07-18 57.76 57.87 57.08 57.32 0.0M
2025-07-17 56.66 57.48 56.66 57.37 0.0M
2025-07-16 55.80 56.56 55.40 56.46 0.0M
2025-07-15 57.65 57.65 56.00 56.00 0.2M
2025-07-14 57.38 57.94 57.25 57.94 0.0M
2025-07-11 57.15 57.20 56.90 56.90 0.1M
2025-07-10 57.29 57.98 57.29 57.78 0.2M
2025-07-09 57.75 57.75 57.12 57.44 0.0M
2025-07-08 57.38 57.93 57.38 57.46 0.0M
2025-07-07 57.24 57.86 56.68 56.91 0.0M
2025-07-03 57.62 57.87 57.49 57.49 0.2M
2025-07-02 56.21 57.08 56.07 56.96 0.0M
2025-07-01 54.05 56.47 53.89 56.10 0.0M
2025-06-30 54.62 54.85 54.16 54.20 0.0M
2025-06-27 54.50 54.77 54.08 54.43 0.0M
2025-06-26 53.33 54.47 53.13 54.41 0.0M
2025-06-25 53.64 53.74 53.42 53.54 0.0M
2025-06-24 53.99 54.26 53.77 53.84 0.0M
2025-06-23 51.62 53.34 51.62 53.34 0.0M
2025-06-20 52.01 52.13 51.63 51.98 0.0M
2025-06-18 51.25 52.07 51.25 51.70 0.0M
2025-06-17 51.50 51.81 51.25 51.40 0.0M
2025-06-16 52.51 52.63 51.76 51.89 0.1M
2025-06-13 52.50 52.66 51.98 52.05 0.1M
2025-06-12 52.97 53.41 52.90 53.37 0.1M
2025-06-11 54.20 54.40 53.52 53.52 0.1M
2025-06-10 53.68 54.21 53.67 54.13 0.0M
2025-06-09 53.27 53.78 53.27 53.53 0.0M
2025-06-06 52.88 53.12 52.60 53.12 0.0M
2025-06-05 51.88 52.22 51.88 51.91 0.0M
2025-06-04 52.09 52.29 52.04 52.04 0.0M
2025-06-03 52.00 52.87 52.00 52.75 0.0M
2025-06-02 51.74 52.16 51.74 51.96 0.0M
2025-05-30 52.52 52.79 52.52 52.62 0.0M
2025-05-29 52.56 52.78 52.33 52.78 0.0M
2025-05-28 53.05 53.05 52.45 52.45 0.0M
2025-05-27 52.73 53.35 52.27 53.35 0.0M
2025-05-23 51.71 52.26 51.60 51.99 0.0M
2025-05-22 52.24 52.84 52.24 52.36 0.1M
2025-05-21 53.86 53.86 52.72 52.78 0.0M
2025-05-20 54.17 54.40 54.17 54.28 0.0M
2025-05-19 53.80 54.39 53.80 54.35 0.0M
2025-05-16 54.74 54.74 54.28 54.44 0.0M
2025-05-15 54.65 54.69 54.27 54.63 0.0M
2025-05-14 54.44 54.75 54.28 54.28 0.0M
2025-05-13 54.72 54.84 54.56 54.78 0.0M
2025-05-12 54.81 55.26 54.51 54.59 0.0M
2025-05-09 53.11 53.11 52.59 52.74 0.0M
2025-05-08 52.45 53.13 52.22 53.11 0.0M
2025-05-07 52.28 52.30 51.76 51.94 0.0M
2025-05-06 51.54 52.13 51.50 51.90 0.0M
2025-05-05 51.92 52.76 51.92 52.14 0.0M
2025-05-02 51.98 52.46 51.67 52.26 0.0M
2025-05-01 50.70 51.51 50.35 51.06 0.0M
2025-04-30 50.34 50.77 49.90 50.56 0.0M
2025-04-29 50.66 51.27 50.49 51.20 0.0M
2025-04-28 50.59 50.86 50.20 50.86 0.0M
2025-04-25 50.46 50.64 50.16 50.53 0.0M
2025-04-24 50.37 50.93 50.24 50.90 0.0M
2025-04-23 51.02 51.80 50.37 50.57 0.0M
2025-04-22 49.01 49.80 48.63 49.80 0.0M
2025-04-21 48.16 48.16 47.74 48.10 0.0M
2025-04-17 48.35 48.63 48.17 48.41 0.0M
2025-04-16 47.70 48.22 47.57 48.19 0.1M
2025-04-15 46.92 48.19 46.92 47.81 0.0M
2025-04-14 46.81 47.18 46.14 46.91 0.0M
2025-04-11 45.85 46.35 45.33 46.16 0.0M
2025-04-10 47.87 47.87 45.42 46.37 0.0M
2025-04-09 46.03 49.85 45.21 48.91 0.5M
2025-04-08 48.26 48.32 45.81 46.33 0.0M
2025-04-07 45.54 48.40 45.06 46.77 0.0M
2025-04-04 46.28 46.86 45.36 46.86 0.1M
2025-04-03 50.23 50.39 48.14 48.21 0.2M
2025-04-02 51.95 52.54 51.92 52.54 0.0M
2025-04-01 51.70 52.09 51.41 52.09 0.0M
2025-03-31 51.52 52.36 51.50 52.28 0.1M
2025-03-28 52.76 52.76 51.83 52.11 0.1M
2025-03-27 53.25 53.49 52.83 52.95 0.1M
2025-03-26 53.72 53.72 53.26 53.37 0.0M
2025-03-25 54.01 54.01 53.50 53.50 0.0M
2025-03-24 53.25 54.07 53.25 53.83 0.0M
2025-03-21 52.79 52.79 52.36 52.54 0.0M
2025-03-20 53.08 53.54 52.80 52.80 0.0M
2025-03-19 53.11 53.73 53.11 53.27 0.1M
2025-03-18 52.59 52.91 52.39 52.80 0.0M
2025-03-17 52.66 52.96 52.56 52.84 0.0M
2025-03-14 51.90 52.65 51.90 52.65 0.0M
2025-03-13 51.89 52.12 51.30 51.30 0.1M
2025-03-12 51.57 52.16 51.18 51.68 0.0M
2025-03-11 52.10 52.10 51.20 51.30 0.0M
2025-03-10 52.85 52.98 51.47 51.77 0.1M
2025-03-07 53.30 53.68 52.50 53.38 0.1M
2025-03-06 53.36 53.47 52.85 53.37 0.0M
2025-03-05 54.56 54.56 53.36 53.86 0.0M
2025-03-04 55.50 55.50 53.90 54.17 0.1M
2025-03-03 56.80 57.17 55.70 56.06 0.0M
2025-02-28 55.91 56.50 55.83 56.44 0.0M
2025-02-27 55.60 55.97 55.50 55.80 0.1M
2025-02-26 56.10 56.10 55.15 55.62 0.1M
2025-02-25 56.03 56.29 55.76 55.76 0.0M
2025-02-24 55.76 56.14 55.52 55.52 0.0M
2025-02-21 56.84 56.84 55.74 55.80 0.0M
2025-02-20 57.42 57.42 56.51 57.11 0.3M
2025-02-19 57.48 57.88 57.44 57.83 0.1M
2025-02-18 57.76 58.31 57.47 58.04 0.2M
2025-02-14 58.15 58.68 57.67 57.76 0.1M
2025-02-13 57.72 58.02 57.40 58.02 0.2M
2025-02-12 57.89 58.04 57.60 57.60 0.1M
2025-02-11 57.36 58.98 57.36 58.94 0.1M
2025-02-10 57.94 58.12 57.72 57.78 0.0M
2025-02-07 59.06 59.06 57.70 58.36 0.2M
2025-02-06 58.74 59.13 58.48 59.13 0.0M
2025-02-05 58.07 58.55 57.65 58.55 0.0M
2025-02-04 56.35 57.81 56.35 57.78 0.0M
2025-02-03 56.04 56.98 55.73 56.59 0.0M
2025-01-31 57.87 58.08 57.42 57.49 0.0M
2025-01-30 57.94 58.12 57.08 57.61 0.0M
2025-01-29 57.03 57.95 56.78 57.13 0.0M
2025-01-28 57.69 57.69 56.96 57.28 0.0M
2025-01-27 56.57 57.85 56.57 57.36 0.2M
2025-01-24 56.08 56.72 56.02 56.66 0.0M
2025-01-23 56.41 56.84 56.14 56.30 0.0M
2025-01-22 57.08 57.08 56.25 56.66 0.2M
2025-01-21 56.82 57.61 56.82 57.32 0.2M
2025-01-17 56.45 56.65 56.13 56.47 0.0M
2025-01-16 56.17 56.24 55.48 56.05 0.2M
2025-01-15 56.62 57.06 55.77 56.15 0.0M
2025-01-14 53.96 55.29 53.77 55.14 0.0M
2025-01-13 52.22 53.49 52.22 53.35 0.0M
2025-01-10 53.58 53.58 52.01 52.82 0.1M
2025-01-08 54.33 54.83 53.92 54.62 0.0M
2025-01-07 55.28 55.49 54.06 54.44 0.1M
2025-01-06 55.29 56.22 54.96 54.96 0.0M
2025-01-03 54.87 55.25 54.00 55.15 0.0M
2025-01-02 56.03 56.08 54.61 54.73 0.1M