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 (%)
May 29, 2020 163.60 165.43 161.11 165.41 63,700 +1.86(+1.14%)
May 28, 2020 163.43 166.07 163.13 163.55 50,784 +0.15(+0.09%)
May 27, 2020 162.48 163.42 157.31 163.40 122,579 +0.54(+0.33%)
May 26, 2020 167.56 167.61 162.53 162.86 188,689 -2.08(-1.26%)
May 22, 2020 163.53 165.03 162.84 164.94 50,300 +0.69(+0.42%)
May 21, 2020 165.82 165.82 163.23 164.25 125,731 -1.64(-0.99%)
May 20, 2020 163.82 165.93 163.13 165.89 102,260 +4.09(+2.53%)
May 19, 2020 163.71 165.12 161.80 161.80 103,015 -1.92(-1.17%)
May 18, 2020 164.33 165.58 163.44 163.72 72,281 +2.59(+1.61%)
May 15, 2020 156.45 161.27 156.42 161.13 111,300 +4.25(+2.71%)
May 14, 2020 156.78 157.65 155.22 156.88 309,925 -1.64(-1.03%)
May 13, 2020 160.75 163.61 156.54 158.52 94,218 -2.20(-1.37%)
May 12, 2020 164.50 166.65 160.71 160.72 124,052 -2.67(-1.63%)
May 11, 2020 156.94 163.81 156.94 163.39 162,546 +5.85(+3.71%)
May 08, 2020 157.37 158.43 156.40 157.54 77,000 +1.82(+1.17%)
May 07, 2020 156.66 157.52 155.54 155.72 137,155 +0.58(+0.37%)
May 06, 2020 155.01 157.54 154.51 155.14 84,037 +0.90(+0.58%)
May 05, 2020 153.87 155.62 153.10 154.24 149,874 +2.20(+1.45%)
May 04, 2020 147.15 152.08 146.98 152.04 76,767 +4.71(+3.20%)
May 01, 2020 149.38 149.65 146.10 147.33 82,500 -4.10(-2.71%)
Apr 30, 2020 153.76 154.00 151.43 151.43 165,115 -2.85(-1.85%)
Apr 29, 2020 157.31 157.31 153.93 154.28 89,711 -0.22(-0.14%)
Apr 28, 2020 159.71 159.71 153.73 154.50 225,922 -3.97(-2.51%)
Apr 27, 2020 157.79 159.15 156.47 158.47 79,244 +2.56(+1.64%)
Apr 24, 2020 153.79 156.19 152.14 155.91 91,200 +3.01(+1.97%)
Apr 23, 2020 153.06 156.20 152.50 152.90 77,150 +0.84(+0.55%)
Apr 22, 2020 152.95 152.95 150.64 152.06 87,775 +0.92(+0.61%)
Apr 21, 2020 153.46 154.00 149.80 151.14 243,030 -4.18(-2.69%)
Apr 20, 2020 152.06 157.80 152.06 155.32 156,366 +3.33(+2.19%)
Apr 17, 2020 149.41 152.16 148.09 151.99 148,000 +6.24(+4.28%)
Apr 16, 2020 142.38 145.80 142.20 145.75 108,382 +4.42(+3.13%)
Apr 15, 2020 141.01 142.69 140.06 141.33 166,083 -2.07(-1.44%)
Apr 14, 2020 141.55 143.81 141.55 143.40 81,688 +4.32(+3.11%)
Apr 13, 2020 138.91 139.52 136.95 139.08 117,766 +0.15(+0.11%)
Apr 09, 2020 139.47 140.51 137.50 138.93 117,000 +0.25(+0.18%)
Apr 08, 2020 135.66 138.82 134.64 138.68 81,536 +4.32(+3.22%)
Apr 07, 2020 139.04 139.56 134.36 134.36 136,112 -1.75(-1.29%)
Apr 06, 2020 133.47 136.34 132.72 136.11 155,705 +6.70(+5.18%)
Apr 03, 2020 130.42 131.62 128.17 129.41 77,400 -1.46(-1.12%)
Apr 02, 2020 126.05 131.02 125.72 130.87 231,447 +3.76(+2.96%)
Apr 01, 2020 127.46 130.46 126.49 127.11 114,463 -4.01(-3.06%)
Mar 31, 2020 132.22 132.49 129.79 131.12 100,123 -0.66(-0.50%)
Mar 30, 2020 128.72 131.83 127.90 131.78 95,584 +4.35(+3.41%)
Mar 27, 2020 127.36 130.16 125.77 127.43 134,900 -2.57(-1.98%)
Mar 26, 2020 124.85 130.28 124.18 130.00 194,083 +5.99(+4.83%)
Mar 25, 2020 123.22 127.06 121.26 124.01 129,802 +1.42(+1.16%)
Mar 24, 2020 120.58 122.65 119.17 122.59 128,636 +6.83(+5.90%)
Mar 23, 2020 116.77 118.34 112.14 115.76 100,057 -0.62(-0.53%)
Mar 20, 2020 121.46 124.24 116.19 116.38 242,200 -2.79(-2.34%)
Mar 19, 2020 113.77 121.00 113.44 119.17 121,892 +4.61(+4.02%)
Mar 18, 2020 112.81 119.32 108.08 114.56 112,131 -3.59(-3.04%)
Mar 17, 2020 115.74 120.84 112.48 118.15 123,508 +2.35(+2.03%)
Mar 16, 2020 115.33 122.42 111.87 115.80 199,225 -11.34(-8.92%)
Mar 13, 2020 125.94 127.37 116.54 127.14 176,600 +7.12(+5.93%)
Mar 12, 2020 122.06 126.21 114.30 120.02 246,819 -11.13(-8.49%)
Mar 11, 2020 135.57 138.27 130.04 131.15 167,351 -7.90(-5.68%)
Mar 10, 2020 139.48 139.48 131.88 139.05 410,445 +4.11(+3.05%)
Mar 09, 2020 133.99 139.31 133.22 134.94 101,354 -9.02(-6.27%)
Mar 06, 2020 143.70 145.90 141.58 143.96 60,200 -3.32(-2.25%)
Mar 05, 2020 146.62 149.78 145.89 147.28 46,102 -2.50(-1.67%)
Mar 04, 2020 146.29 149.84 145.47 149.78 70,639 +5.91(+4.11%)
Mar 03, 2020 147.97 149.40 142.20 143.87 90,009 -3.78(-2.56%)
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.