BICK - First Trust BICK ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201825.330025.460024.910024.910024.91004,300
Oct 17, 201825.600025.840025.530025.730025.73009,800
Oct 16, 201825.680025.910025.680025.820025.820022,800
Oct 15, 201825.360025.500025.320025.360025.36005,300
Oct 12, 201825.430025.430025.330025.330025.330012,600
Oct 11, 201825.000025.100024.950024.970024.97005,000
Oct 10, 201825.840025.840025.090025.140025.140019,700
Oct 09, 201825.740026.130025.740025.970025.970011,300
Oct 08, 201825.960026.140025.960026.010026.01002,400
Oct 05, 201825.800025.800025.800025.800025.8000-
Oct 04, 201826.150026.150025.660025.800025.800010,000
Oct 03, 201826.880026.880026.360026.500026.50006,400
Oct 02, 201826.390026.440026.260026.290026.29006,800
Oct 01, 201826.900026.900026.270026.360026.360036,500
Sep 28, 201826.420026.830026.420026.450026.45005,200
Sep 27, 201826.560026.900026.560026.690026.69004,600
Sep 26, 201826.410026.670026.410026.540026.54005,200
Sep 25, 201826.190026.200026.180026.200026.20003,300
Sep 24, 201826.280026.280026.040026.040026.04002,300
Sep 21, 201826.500026.630026.430026.470026.47005,200
Sep 20, 201826.390027.410026.320026.440026.440014,400
Sep 19, 201826.040026.300026.010026.150026.150026,700
Sep 18, 201825.900026.040025.880025.960025.960038,700
Sep 17, 201825.990025.990025.700025.760025.7600900
Sep 14, 201825.860026.160025.660026.160026.160023,700
Sep 14, 20180.125 Dividend
Sep 13, 201826.110026.110025.840025.840025.715066,900
Sep 12, 201825.700025.980025.700025.850025.725051,800
Sep 11, 201825.480025.820025.480025.800025.675212,300
Sep 10, 201826.070026.070025.830025.830025.70502,600
Sep 07, 201826.480026.480026.090026.090025.96384,800
Sep 06, 201826.120026.140025.900025.930025.80463,700
Sep 05, 201826.000026.030025.950025.980025.85436,900
Sep 04, 201826.330026.330026.180026.290026.16283,000
Aug 31, 201826.420026.720026.360026.680026.550933,700
Aug 30, 201826.630026.630026.210026.290026.16287,000
Aug 29, 201826.700026.950026.700026.930026.799714,600
Aug 28, 201826.830026.830026.680026.700026.57084,200
Aug 27, 201827.110027.210026.930026.930026.79976,800
Aug 24, 201826.620026.620026.410026.410026.28225,600
Aug 23, 201826.620026.740026.110026.140026.01355,300
Aug 22, 201826.470026.670026.460026.670026.54103,700
Aug 21, 201826.820026.820026.490026.520026.39179,100
Aug 20, 201826.480026.670026.440026.670026.54104,100
Aug 17, 201826.270026.580026.250026.480026.35193,700
Aug 16, 201826.500026.810026.350026.360026.232563,100
Aug 15, 201826.290026.290025.990026.200026.073318,900
Aug 14, 201826.750027.040026.650026.990026.85945,100
Aug 13, 201826.820026.860026.620026.710026.58089,600
Aug 10, 201827.220027.430026.980027.050026.91918,000
Aug 09, 201827.700027.770027.660027.730027.595915,100
Aug 08, 201827.940027.940027.800027.800027.66551,200
Aug 07, 201828.000028.330027.770027.770027.635710,500
Aug 06, 201827.630027.890027.070027.070026.93915,200
Aug 03, 201827.610027.970027.610027.760027.625713,500
Aug 02, 201827.500027.600027.400027.400027.26755,000
Aug 01, 201827.880027.880027.500027.500027.367039,900
Jul 31, 201827.750027.950027.640027.640027.50633,600
Jul 30, 201827.950027.950027.290027.780027.64563,600
Jul 27, 201828.400028.400027.510027.800027.665511,700
Jul 26, 201827.740027.740027.530027.630027.49639,200
Jul 25, 201828.220028.220027.870027.930027.79491,300
Jul 24, 201828.400028.400027.610028.010027.874533,700
Jul 23, 201827.540027.920027.380027.920027.78492,900
Jul 20, 201827.760028.090027.670027.730027.59594,900
Jul 19, 201827.160027.610026.900027.200027.068411,500
Jul 18, 201827.410028.090027.290028.070027.93425,700
Jul 17, 201827.680027.880027.350027.670027.53616,900
Jul 16, 201827.370027.880027.180027.180027.04853,600
Jul 13, 201827.500027.880027.390027.570027.43668,900
Jul 12, 201827.330027.880027.330027.370027.23764,900
Jul 11, 201827.430027.480026.980027.190027.058517,900
Jul 10, 201827.440027.880027.440027.590027.45658,500
Jul 09, 201827.590027.630027.490027.630027.496313,700
Jul 06, 201826.930027.310026.930027.210027.078475,400
Jul 05, 201827.070027.070026.710026.830026.70024,900
Jul 03, 201827.210027.490027.000027.000026.86942,500
Jul 02, 201826.790026.990026.750026.890026.75996,300
Jun 29, 201827.160027.480027.050027.460027.32725,500
Jun 28, 201826.600026.930026.520026.850026.720111,700
Jun 27, 201827.150027.300026.580026.580026.45145,300
Jun 26, 201827.250027.550027.170027.270027.138125,000
Jun 25, 201827.400027.740027.220027.300027.16794,900
Jun 22, 201827.650028.060027.600027.980027.84465,200
Jun 21, 201828.030028.240027.510027.630027.496326,800
Jun 21, 20180.099 Dividend
Jun 20, 201828.310028.720028.130028.640028.402969,400
Jun 19, 201827.860028.590027.020028.220027.98646,200
Jun 18, 201828.320028.860028.320028.780028.54185,200
Jun 15, 201828.610029.030028.460029.030028.78976,200
Jun 14, 201829.240029.480029.010029.010028.769910,400
Jun 13, 201829.270029.700029.180029.370029.12694,500
Jun 12, 201829.590029.710029.590029.710029.46411,100
Jun 11, 201829.280029.650029.230029.580029.33524,000
Jun 08, 201829.300029.490028.960029.310029.06743,100
Jun 07, 201829.350029.390028.610028.760028.52193,600
Jun 06, 201829.240029.400028.970029.400029.15665,900
Jun 05, 201829.400029.400028.940029.160028.91862,500
Jun 04, 201829.400029.400029.040029.200028.958310,300
Jun 01, 201829.020029.110028.730029.080028.83934,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...