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

QABA
🏛️ 미국 →
57.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 50.67 50.67 49.78 49.83 0.0M
2023-12-28 50.83 50.98 50.60 50.73 0.0M
2023-12-27 50.99 51.08 50.77 50.82 0.0M
2023-12-26 50.33 51.04 50.31 50.94 0.1M
2023-12-22 50.06 50.51 49.95 50.09 0.1M
2023-12-21 50.19 50.19 49.62 50.02 0.2M
2023-12-20 50.31 51.39 49.59 49.59 0.1M
2023-12-19 49.85 50.64 49.85 50.53 0.0M
2023-12-18 49.99 50.10 49.55 49.65 0.1M
2023-12-15 50.39 50.39 49.55 49.90 0.0M
2023-12-14 50.07 51.12 49.79 50.32 0.0M
2023-12-13 46.29 48.77 46.11 48.74 0.0M
2023-12-12 46.29 46.35 46.26 46.26 0.0M
2023-12-11 46.50 46.62 46.43 46.48 0.0M
2023-12-08 46.50 46.73 46.39 46.51 0.0M
2023-12-07 45.34 46.13 45.34 46.13 0.0M
2023-12-06 45.64 46.52 45.26 45.26 0.0M
2023-12-05 45.44 45.44 45.09 45.12 0.0M
2023-12-04 44.39 45.69 44.39 45.55 0.0M
2023-12-01 43.68 45.00 43.68 44.85 0.0M
2023-11-30 43.00 43.14 42.66 42.66 0.0M
2023-11-29 42.58 43.39 42.58 42.88 0.0M
2023-11-28 42.37 42.48 42.08 42.27 0.0M
2023-11-27 42.54 42.54 42.22 42.38 0.0M
2023-11-24 42.58 42.75 42.52 42.66 0.0M
2023-11-22 42.92 42.92 42.48 42.63 0.0M
2023-11-21 43.14 43.14 42.45 42.45 0.0M
2023-11-20 43.25 43.35 43.22 43.28 0.0M
2023-11-17 43.32 43.85 43.32 43.55 0.0M
2023-11-16 42.77 43.10 42.77 42.89 0.0M
2023-11-15 43.13 43.96 43.13 43.57 0.1M
2023-11-14 41.69 43.39 41.69 43.16 0.0M
2023-11-13 39.60 40.30 39.60 40.18 0.1M
2023-11-10 39.96 40.15 39.81 39.99 0.0M
2023-11-09 40.37 40.37 39.83 39.86 0.0M
2023-11-08 41.05 41.05 40.30 40.45 0.0M
2023-11-07 41.27 41.27 40.97 40.98 0.0M
2023-11-06 41.80 41.80 41.37 41.44 0.0M
2023-11-03 41.60 42.19 41.53 41.86 0.0M
2023-11-02 38.86 40.49 38.86 40.47 0.0M
2023-11-01 38.11 38.69 38.11 38.58 0.0M
2023-10-31 38.28 38.50 38.28 38.45 0.0M
2023-10-30 38.12 38.45 38.02 38.40 0.0M
2023-10-27 38.14 38.26 37.72 37.78 0.0M
2023-10-26 37.85 38.53 37.84 38.42 0.0M
2023-10-25 37.08 37.42 36.57 37.23 0.0M
2023-10-24 37.93 37.93 36.92 37.37 0.0M
2023-10-23 37.62 38.24 37.62 37.76 0.0M
2023-10-20 38.86 38.86 37.80 37.85 0.0M
2023-10-19 39.45 39.75 38.80 38.94 0.0M
2023-10-18 39.77 39.90 39.15 39.26 0.0M
2023-10-17 39.92 40.72 39.92 40.39 0.0M
2023-10-16 39.15 39.52 39.15 39.46 0.0M
2023-10-13 39.59 39.59 38.71 38.75 0.0M
2023-10-12 39.96 39.96 39.30 39.56 0.0M
2023-10-11 40.08 40.20 39.96 40.05 0.0M
2023-10-10 40.11 40.15 39.86 39.95 0.1M
2023-10-09 39.51 39.85 39.51 39.68 0.0M
2023-10-06 39.09 39.90 38.90 39.62 0.0M
2023-10-05 38.86 39.57 38.80 39.53 0.0M
2023-10-04 38.29 38.84 38.19 38.80 0.0M
2023-10-03 38.52 38.68 38.28 38.49 0.0M
2023-10-02 39.67 39.67 38.89 39.07 0.0M
2023-09-29 39.67 40.03 39.54 39.74 0.0M
2023-09-28 39.36 39.62 39.12 39.45 0.0M
2023-09-27 39.36 39.36 38.89 39.13 0.0M
2023-09-26 39.51 39.59 39.18 39.26 0.0M
2023-09-25 39.00 39.77 39.00 39.77 0.0M
2023-09-22 39.45 39.45 39.06 39.21 0.0M
2023-09-21 39.82 40.09 39.55 39.62 0.0M
2023-09-20 40.91 40.91 40.16 40.16 0.0M
2023-09-19 40.61 40.69 40.33 40.39 0.0M
2023-09-18 41.32 41.32 40.54 40.71 0.0M
2023-09-15 41.72 41.77 41.22 41.48 0.0M
2023-09-14 41.44 41.76 41.32 41.76 0.0M
2023-09-13 41.35 41.35 40.64 40.96 0.0M
2023-09-12 41.27 41.53 41.05 41.29 0.0M
2023-09-11 41.73 41.75 40.95 41.09 0.0M
2023-09-08 41.13 41.47 40.88 41.26 0.0M
2023-09-07 41.24 41.24 40.97 41.07 0.0M
2023-09-06 42.19 42.44 41.37 41.55 0.0M
2023-09-05 43.03 43.03 42.29 42.36 0.0M
2023-09-01 42.89 43.41 42.71 43.22 0.0M
2023-08-31 42.06 42.49 42.06 42.26 0.0M
2023-08-30 42.35 42.35 42.04 42.24 0.0M
2023-08-29 42.13 42.46 42.10 42.46 0.0M
2023-08-28 42.17 42.34 42.08 42.26 0.0M
2023-08-25 42.19 42.19 41.25 41.66 0.0M
2023-08-24 42.20 42.20 41.80 42.07 0.0M
2023-08-23 41.46 41.91 41.31 41.90 0.0M
2023-08-22 42.66 42.66 41.34 41.47 0.0M
2023-08-21 42.98 42.98 42.22 42.41 0.0M
2023-08-18 42.69 43.16 42.69 42.91 0.0M
2023-08-17 42.99 43.09 42.85 42.88 0.0M
2023-08-16 43.52 43.52 42.81 42.81 0.0M
2023-08-15 43.88 43.93 43.19 43.23 0.0M
2023-08-14 44.65 44.75 44.41 44.54 0.0M
2023-08-11 45.05 45.24 45.05 45.18 0.0M
2023-08-10 45.60 45.75 44.90 45.08 0.1M
2023-08-09 45.58 45.58 45.07 45.23 0.0M
2023-08-08 44.74 45.87 44.63 45.70 0.0M
2023-08-07 46.14 46.36 46.14 46.33 0.0M
2023-08-04 45.65 46.21 45.65 45.84 0.0M
2023-08-03 45.25 45.99 45.08 45.85 0.0M
2023-08-02 45.29 45.57 45.04 45.56 0.0M
2023-08-01 45.54 45.62 44.81 45.50 0.0M
2023-07-31 45.89 46.15 45.57 45.84 0.0M
2023-07-28 45.77 46.09 45.67 45.79 0.0M
2023-07-27 46.49 46.49 45.19 45.41 0.0M
2023-07-26 45.00 46.32 45.00 46.10 0.0M
2023-07-25 45.15 45.21 44.40 44.40 0.0M
2023-07-24 44.45 44.92 44.44 44.81 0.0M
2023-07-21 44.76 44.76 43.83 43.90 0.0M
2023-07-20 44.44 44.44 43.76 44.35 0.0M
2023-07-19 43.70 44.73 43.38 44.72 0.0M
2023-07-18 41.94 43.50 41.94 43.39 0.0M
2023-07-17 41.21 42.26 41.21 41.96 0.0M
2023-07-14 42.05 42.05 41.02 41.10 0.0M
2023-07-13 41.42 41.80 41.42 41.80 0.0M
2023-07-12 41.18 41.46 40.93 41.24 0.0M
2023-07-11 40.14 40.55 40.14 40.41 0.0M
2023-07-10 39.64 40.55 39.64 39.92 0.0M
2023-07-07 39.12 40.10 39.12 39.77 0.0M
2023-07-06 39.24 39.24 38.45 38.97 0.0M
2023-07-05 39.81 40.22 39.43 39.69 0.0M
2023-07-03 39.47 40.21 39.47 40.21 0.0M
2023-06-30 40.36 40.36 39.49 39.55 0.0M
2023-06-29 39.79 40.29 39.79 39.89 0.0M
2023-06-28 39.02 39.48 39.02 39.32 0.0M
2023-06-27 39.20 39.93 39.04 39.54 0.0M
2023-06-26 39.91 40.02 39.39 39.39 0.0M
2023-06-23 39.54 39.54 38.83 39.09 0.0M
2023-06-22 40.56 40.56 39.50 39.65 0.0M
2023-06-21 41.13 41.22 40.60 40.67 0.0M
2023-06-20 41.64 41.64 41.23 41.32 0.0M
2023-06-16 42.29 42.30 41.59 41.92 0.0M
2023-06-15 41.60 42.60 41.60 42.55 0.0M
2023-06-14 43.09 43.09 41.64 41.90 0.0M
2023-06-13 42.03 42.90 41.92 42.87 0.0M
2023-06-12 42.80 42.83 41.62 41.85 0.1M
2023-06-09 42.45 42.60 42.00 42.11 0.1M
2023-06-08 43.10 43.10 42.09 42.70 0.0M
2023-06-07 42.22 43.51 42.13 43.18 0.1M
2023-06-06 40.27 42.04 40.27 41.60 0.1M
2023-06-05 40.71 40.71 39.51 39.57 0.0M
2023-06-02 38.94 40.79 38.89 40.79 0.0M
2023-06-01 37.62 38.63 37.35 38.32 0.0M
2023-05-31 38.11 38.11 37.15 37.39 0.0M
2023-05-30 38.62 38.62 38.00 38.48 0.0M
2023-05-26 38.07 38.60 37.75 38.54 0.0M
2023-05-25 38.46 38.46 37.71 38.22 0.1M
2023-05-24 38.89 38.89 38.44 38.47 0.1M
2023-05-23 38.58 40.00 38.58 39.18 0.0M
2023-05-22 37.82 38.67 37.55 38.53 0.0M
2023-05-19 38.52 38.52 37.19 37.48 0.0M
2023-05-18 38.23 38.39 37.89 38.24 0.0M
2023-05-17 36.51 38.19 36.35 38.12 0.0M
2023-05-16 36.41 36.58 35.78 35.78 0.0M
2023-05-15 35.49 36.48 35.49 36.33 0.0M
2023-05-12 35.58 35.58 34.91 35.37 0.0M
2023-05-11 35.55 35.68 35.24 35.24 0.0M
2023-05-10 36.78 36.78 35.66 35.98 0.0M
2023-05-09 36.17 36.42 35.70 36.15 0.0M
2023-05-08 37.93 37.93 36.48 36.48 0.1M
2023-05-05 37.33 37.51 36.78 37.39 0.0M
2023-05-04 35.68 36.13 34.59 35.90 0.1M
2023-05-03 37.26 38.36 36.96 37.02 0.0M
2023-05-02 39.35 39.35 36.92 37.19 0.0M
2023-05-01 40.23 40.23 39.40 39.43 0.0M
2023-04-28 39.79 40.55 39.79 40.13 0.1M
2023-04-27 39.56 40.04 39.50 39.99 0.0M
2023-04-26 39.58 39.76 39.02 39.30 0.0M
2023-04-25 40.38 40.38 39.05 39.20 0.0M
2023-04-24 40.82 41.39 40.74 40.79 0.0M
2023-04-21 41.63 41.63 40.73 40.89 0.0M
2023-04-20 41.48 41.77 41.16 41.49 0.0M
2023-04-19 41.07 42.17 41.02 41.98 0.0M
2023-04-18 42.02 42.02 40.76 40.86 0.0M
2023-04-17 40.94 41.97 40.65 41.97 0.0M
2023-04-14 42.25 42.28 40.85 41.08 0.0M
2023-04-13 41.69 42.05 41.49 41.91 0.0M
2023-04-12 42.04 42.10 41.35 41.43 0.0M
2023-04-11 42.35 42.35 41.88 41.95 0.0M
2023-04-10 41.61 42.38 41.61 42.10 0.0M
2023-04-06 41.63 42.09 41.61 41.85 0.1M
2023-04-05 41.25 41.71 41.18 41.51 0.0M
2023-04-04 42.75 42.75 41.31 41.76 0.1M
2023-04-03 42.91 43.35 42.46 42.77 0.0M
2023-03-31 43.03 43.16 42.62 42.99 0.0M
2023-03-30 43.91 43.91 42.50 42.59 0.0M
2023-03-29 43.94 43.94 43.09 43.55 0.2M
2023-03-28 43.73 43.84 43.16 43.44 0.0M
2023-03-27 44.32 44.32 43.77 43.80 0.0M
2023-03-24 41.96 43.56 41.40 43.56 0.0M
2023-03-23 44.05 44.28 42.27 42.57 0.1M
2023-03-22 46.12 46.12 43.75 43.86 0.1M
2023-03-21 46.27 46.41 45.50 46.03 0.1M
2023-03-20 44.93 45.84 44.14 44.31 0.1M
2023-03-17 45.30 45.30 43.80 44.23 0.1M
2023-03-16 44.37 47.42 44.00 46.34 0.1M
2023-03-15 43.30 45.17 43.28 44.94 0.4M
2023-03-14 46.25 48.62 44.86 45.30 0.1M
2023-03-13 44.92 46.39 42.55 44.16 0.2M
2023-03-10 47.81 48.56 45.97 47.28 0.1M
2023-03-09 51.05 51.09 48.32 48.36 0.1M
2023-03-08 51.32 51.63 50.93 51.26 0.0M
2023-03-07 52.29 52.29 51.29 51.41 0.0M
2023-03-06 53.21 53.35 52.54 52.63 0.0M
2023-03-03 52.76 53.20 52.47 53.11 0.0M
2023-03-02 52.62 52.69 52.27 52.56 0.0M
2023-03-01 53.23 53.47 53.03 53.38 0.0M
2023-02-28 53.73 54.01 53.60 53.64 0.0M
2023-02-27 54.01 54.36 53.57 53.70 0.0M
2023-02-24 53.42 53.69 53.26 53.69 0.0M
2023-02-23 53.68 54.02 53.42 53.67 0.0M
2023-02-22 53.86 53.86 53.28 53.44 0.0M
2023-02-21 54.22 54.22 53.60 53.86 0.0M
2023-02-17 53.97 54.70 53.97 54.62 0.0M
2023-02-16 54.03 54.48 53.97 53.97 0.0M
2023-02-15 53.81 54.70 53.77 54.65 0.0M
2023-02-14 54.23 54.71 53.81 54.16 0.0M
2023-02-13 54.13 54.58 54.00 54.56 0.0M
2023-02-10 53.97 54.26 53.86 54.23 0.0M
2023-02-09 55.02 55.16 54.10 54.17 0.0M
2023-02-08 55.00 55.26 54.71 54.91 0.1M
2023-02-07 54.48 55.49 54.42 55.45 0.0M
2023-02-06 55.25 55.38 54.53 54.85 0.1M
2023-02-03 54.64 55.65 54.64 55.38 0.6M
2023-02-02 53.81 55.00 53.81 54.93 0.0M
2023-02-01 52.98 54.27 52.94 53.70 0.1M
2023-01-31 52.07 53.41 51.93 53.41 0.0M
2023-01-30 51.69 52.20 51.69 51.77 0.0M
2023-01-27 51.75 52.12 51.66 51.99 0.0M
2023-01-26 52.27 52.27 51.44 51.78 0.0M
2023-01-25 51.94 51.94 51.67 51.90 0.0M
2023-01-24 52.31 52.34 51.91 52.13 0.1M
2023-01-23 52.26 52.88 52.24 52.69 0.0M
2023-01-20 51.95 52.38 51.59 52.29 0.0M
2023-01-19 51.27 51.61 51.04 51.44 0.0M
2023-01-18 53.28 53.28 51.58 51.58 0.0M
2023-01-17 53.69 53.74 53.44 53.44 0.0M
2023-01-13 52.98 54.11 52.94 53.99 0.0M
2023-01-12 53.50 54.06 53.26 53.85 0.0M
2023-01-11 53.22 53.24 52.85 53.15 0.0M
2023-01-10 52.39 53.13 52.32 52.85 0.0M
2023-01-09 53.09 53.09 52.40 52.54 0.0M
2023-01-06 52.37 53.16 52.11 52.97 0.0M
2023-01-05 51.90 51.90 51.48 51.62 0.0M
2023-01-04 52.86 53.02 52.12 52.40 0.0M
2023-01-03 53.02 53.02 52.05 52.21 0.0M