Canada markets open in 2 hours 14 minutes

First Trust NYSE Arca Biotechnology Index Fund (FBT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.75+2.10 (+1.46%)
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 2024144.02146.64144.02145.75145.759,600
Apr 26, 2024142.95144.30142.61143.65143.6539,500
Apr 25, 2024143.76143.76141.50142.59142.5947,900
Apr 24, 2024145.73146.07144.76145.35145.3517,100
Apr 23, 2024143.82146.59143.82144.97144.9718,200
Apr 22, 2024142.14143.89141.51142.93142.9318,900
Apr 19, 2024141.26142.17140.36141.68141.6821,600
Apr 18, 2024143.00143.64141.52141.52141.5224,000
Apr 17, 2024145.20145.20143.69143.71143.7124,200
Apr 16, 2024144.63146.43144.63144.73144.7338,500
Apr 15, 2024148.26148.26144.75145.04145.0421,700
Apr 12, 2024149.75150.27147.14147.32147.3221,500
Apr 11, 2024151.37151.71149.68150.49150.4918,400
Apr 10, 2024150.28151.15149.87150.84150.8423,400
Apr 09, 2024151.61153.35151.61153.26153.2621,400
Apr 08, 2024151.12151.44150.78151.02151.029,400
Apr 05, 2024149.73151.97149.73151.07151.0718,700
Apr 04, 2024153.02153.43149.99150.37150.3730,700
Apr 03, 2024151.05152.31151.05151.99151.9929,400
Apr 02, 2024152.86152.86151.64151.78151.7839,700
Apr 01, 2024153.50154.25152.63154.01154.0129,300
Mar 28, 2024155.17155.42153.77153.77153.7719,200
Mar 27, 2024153.86154.78152.68154.75154.7524,400
Mar 26, 2024153.73154.46152.88153.05153.0530,500
Mar 25, 2024153.16154.30152.98153.48153.4826,000
Mar 22, 2024154.14154.25152.72153.18153.1817,600
Mar 21, 2024154.94156.11154.05154.05154.0522,900
Mar 20, 2024152.25152.99151.18152.82152.8224,100
Mar 19, 2024151.02152.91151.02152.62152.6214,900
Mar 18, 2024152.16152.38151.14151.35151.3520,700
Mar 15, 2024151.26152.13151.24151.72151.7215,100
Mar 14, 2024154.75154.75150.63151.55151.5515,200
Mar 13, 2024155.47156.23154.18154.65154.6516,100
Mar 12, 2024155.27155.42154.13154.57154.5721,300
Mar 11, 2024155.12156.72155.12155.99155.9917,800
Mar 08, 2024155.39156.99154.71155.01155.0119,300
Mar 07, 2024153.80155.30153.69154.79154.7919,500
Mar 06, 2024153.58153.64152.70153.09153.0917,600
Mar 05, 2024153.54154.29152.21152.88152.8814,400
Mar 04, 2024154.95154.95153.63154.28154.2828,300
Mar 01, 2024151.76155.64151.76154.54154.5429,800
Feb 29, 2024153.75154.37150.74150.74150.7415,900
Feb 28, 2024152.96153.19152.39152.60152.6020,300
Feb 27, 2024152.94154.41152.14153.89153.8919,900
Feb 26, 2024150.19152.39150.19152.09152.0924,800
Feb 23, 2024150.51151.68150.45150.80150.80150,600
Feb 22, 2024149.39150.86148.42150.12150.1231,100
Feb 21, 2024148.02149.71147.63148.77148.7726,900
Feb 20, 2024148.42149.50147.90148.39148.3921,500
Feb 16, 2024149.30150.57149.19149.19149.1917,900
Feb 15, 2024148.57150.15148.01150.15150.1587,100
Feb 14, 2024146.50147.66146.08147.66147.6624,100
Feb 13, 2024146.13146.93144.27145.08145.0825,400
Feb 12, 2024147.93149.10147.56148.72148.7219,000
Feb 09, 2024148.61148.61147.48148.08148.0819,900
Feb 08, 2024148.01148.58147.36148.26148.2627,000
Feb 07, 2024151.03151.03148.31148.38148.3827,700
Feb 06, 2024148.47151.23148.47151.21151.2168,000
Feb 05, 2024147.74148.86147.15148.34148.3413,800
Feb 02, 2024149.07149.13147.45148.75148.7547,800
Feb 01, 2024149.55150.70148.51150.34150.3422,300
Jan 31, 2024151.07151.33148.93148.93148.9354,400
Jan 30, 2024152.07152.25151.05151.45151.4514,600
Jan 29, 2024150.76153.01150.00152.69152.6918,400
Jan 26, 2024152.08152.50150.74150.74150.7421,300
Jan 25, 2024151.83152.29150.52151.22151.2229,700
Jan 24, 2024154.21154.21150.64150.64150.6435,600
Jan 23, 2024152.62152.96151.51152.96152.9624,700
Jan 22, 2024151.07152.52151.07152.30152.3043,800
Jan 19, 2024150.45151.65149.41151.65151.6576,400
Jan 18, 2024151.33151.33149.39150.69150.6929,000
Jan 17, 2024151.68151.68149.81150.98150.9849,800
Jan 16, 2024153.11153.11151.95152.41152.4140,300
Jan 12, 2024156.62156.62154.39154.45154.4539,100
Jan 11, 2024156.01156.01154.57155.48155.4826,300
Jan 10, 2024158.67158.78156.54157.57157.5722,700
Jan 09, 2024157.70159.30157.70158.99158.9925,900
Jan 08, 2024156.70160.58155.25160.46160.4620,000
Jan 05, 2024157.20158.64156.33157.90157.9017,800
Jan 04, 2024157.95158.68157.85158.32158.3242,800
Jan 03, 2024159.46159.47157.53157.75157.7524,700
Jan 02, 2024156.55161.41156.55160.21160.2145,100
Dec 29, 2023158.86159.13157.65158.06158.0618,500
Dec 28, 2023158.63159.47158.10158.37158.3715,800
Dec 27, 2023157.84158.62157.33158.45158.4518,200
Dec 26, 2023156.86157.88156.56157.36157.3618,300
Dec 22, 2023154.05157.23154.05156.47156.4722,300
Dec 21, 2023152.57153.56152.37153.17153.1749,900
Dec 20, 2023155.24155.24150.96150.96150.9641,000
Dec 19, 2023154.56156.38154.56156.38156.3856,300
Dec 18, 2023154.27154.36152.62153.05153.0526,800
Dec 15, 2023155.54155.93153.20154.12154.1230,500
Dec 14, 2023155.13157.00154.97155.47155.4745,600
Dec 13, 2023147.32153.40147.32153.40153.4065,000
Dec 12, 2023146.01147.61144.65146.95146.9517,500
Dec 11, 2023144.37145.90144.37145.90145.9019,400
Dec 08, 2023145.27146.10144.36144.36144.3617,100
Dec 07, 2023144.79146.04144.27145.72145.7236,900
Dec 06, 2023144.90145.89143.92144.51144.5186,700
Dec 05, 2023143.48144.15143.28143.92143.9268,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...