First Trust Amex Biotech Index Fund (NY: FBT )

174.05 USD +1.27 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 172.78 174.16 171.28 174.05 18,217 +1.27(+0.74%)
Sep 16, 2021 171.74 173.32 170.25 172.78 16,962 +0.49(+0.28%)
Sep 15, 2021 170.05 172.88 170.05 172.29 23,045 +2.64(+1.56%)
Sep 14, 2021 171.57 172.12 169.57 169.65 34,507 -1.02(-0.60%)
Sep 13, 2021 173.05 173.05 170.24 170.67 22,769 -1.24(-0.72%)
Sep 10, 2021 173.10 173.10 171.55 171.91 36,602 -0.45(-0.26%)
Sep 09, 2021 172.22 173.51 172.22 172.36 28,097 -0.05(-0.03%)
Sep 08, 2021 173.03 173.06 171.21 172.41 25,308 -0.61(-0.35%)
Sep 07, 2021 174.64 174.64 172.49 173.02 27,853 -2.31(-1.32%)
Sep 03, 2021 175.78 175.78 174.58 175.33 19,164 -0.71(-0.40%)
Sep 02, 2021 174.88 176.07 174.47 176.04 13,656 +1.13(+0.65%)
Sep 01, 2021 174.04 175.77 173.94 174.91 25,998 +1.04(+0.60%)
Aug 31, 2021 173.11 174.69 173.11 173.87 43,537 +0.47(+0.27%)
Aug 30, 2021 173.52 174.66 173.05 173.40 71,627 -0.22(-0.13%)
Aug 27, 2021 172.11 175.39 172.11 173.62 14,884 +1.38(+0.80%)
Aug 26, 2021 173.20 174.41 172.15 172.24 24,253 -1.42(-0.82%)
Aug 25, 2021 171.67 173.66 171.45 173.66 39,068 +1.40(+0.81%)
Aug 24, 2021 171.52 172.41 170.34 172.26 34,741 +0.71(+0.41%)
Aug 23, 2021 170.36 172.43 170.36 171.55 16,694 +2.73(+1.62%)
Aug 20, 2021 166.18 169.42 166.18 168.82 30,146 +3.24(+1.96%)
Aug 19, 2021 167.06 167.80 165.54 165.58 35,273 -3.01(-1.79%)
Aug 18, 2021 171.05 171.38 168.54 168.59 26,756 -2.50(-1.46%)
Aug 17, 2021 166.15 171.09 166.15 171.09 28,030 +3.27(+1.95%)
Aug 16, 2021 169.26 169.26 166.22 167.82 169,981 -1.92(-1.13%)
Aug 13, 2021 170.29 170.48 169.41 169.74 26,687 +0.15(+0.09%)
Aug 12, 2021 169.31 169.92 167.99 169.59 16,064 +0.87(+0.52%)
Aug 11, 2021 172.86 172.86 167.79 168.72 23,958 -4.11(-2.38%)
Aug 10, 2021 175.19 175.19 171.80 172.83 18,647 -2.08(-1.19%)
Aug 09, 2021 173.23 175.21 173.23 174.91 29,430 +0.84(+0.48%)
Aug 06, 2021 174.67 174.67 172.76 174.07 18,204 -1.38(-0.79%)
Aug 05, 2021 173.61 175.45 172.67 175.45 28,732 +1.93(+1.11%)
Aug 04, 2021 171.48 174.62 171.14 173.52 31,771 +2.55(+1.49%)
Aug 03, 2021 170.00 171.09 167.73 170.97 26,179 +1.94(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.