BICK - First Trust BICK ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201826.480026.670026.440026.670026.67004,100
Aug 17, 201826.270026.580026.250026.480026.48003,700
Aug 16, 201826.500026.810026.350026.360026.360063,100
Aug 15, 201826.290026.290025.990026.200026.200018,900
Aug 14, 201826.750027.040026.650026.990026.99005,100
Aug 13, 201826.820026.860026.620026.710026.71009,600
Aug 10, 201827.220027.430026.980027.050027.05008,000
Aug 09, 201827.700027.770027.660027.730027.730015,100
Aug 08, 201827.940027.940027.800027.800027.80001,200
Aug 07, 201828.000028.330027.770027.770027.770010,500
Aug 06, 201827.630027.890027.070027.070027.07005,200
Aug 03, 201827.610027.970027.610027.760027.760013,500
Aug 02, 201827.500027.600027.400027.400027.40005,000
Aug 01, 201827.880027.880027.500027.500027.500039,900
Jul 31, 201827.750027.950027.640027.640027.64003,600
Jul 30, 201827.950027.950027.290027.780027.78003,600
Jul 27, 201828.400028.400027.510027.800027.800011,700
Jul 26, 201827.740027.740027.530027.630027.63009,200
Jul 25, 201828.220028.220027.870027.930027.93001,300
Jul 24, 201828.400028.400027.610028.010028.010033,700
Jul 23, 201827.540027.920027.380027.920027.92002,900
Jul 20, 201827.760028.090027.670027.730027.73004,900
Jul 19, 201827.160027.610026.900027.200027.200011,500
Jul 18, 201827.410028.090027.290028.070028.07005,700
Jul 17, 201827.680027.880027.350027.670027.67006,900
Jul 16, 201827.370027.880027.180027.180027.18003,600
Jul 13, 201827.500027.880027.390027.570027.57008,900
Jul 12, 201827.330027.880027.330027.370027.37004,900
Jul 11, 201827.430027.480026.980027.190027.190017,900
Jul 10, 201827.440027.880027.440027.590027.59008,500
Jul 09, 201827.590027.630027.490027.630027.630013,700
Jul 06, 201826.930027.310026.930027.210027.210075,400
Jul 05, 201827.070027.070026.710026.830026.83004,900
Jul 03, 201827.210027.490027.000027.000027.00002,500
Jul 02, 201826.790026.990026.750026.890026.89006,300
Jun 29, 201827.160027.480027.050027.460027.46005,500
Jun 28, 201826.600026.930026.520026.850026.850011,700
Jun 27, 201827.150027.300026.580026.580026.58005,300
Jun 26, 201827.250027.550027.170027.270027.270025,000
Jun 25, 201827.400027.740027.220027.300027.30004,900
Jun 22, 201827.650028.060027.600027.980027.98005,200
Jun 21, 201828.030028.240027.510027.630027.630026,800
Jun 21, 20180.099 Dividend
Jun 20, 201828.310028.720028.130028.640028.541069,400
Jun 19, 201827.860028.590027.020028.220028.12256,200
Jun 18, 201828.320028.860028.320028.780028.68055,200
Jun 15, 201828.610029.030028.460029.030028.92976,200
Jun 14, 201829.240029.480029.010029.010028.909710,400
Jun 13, 201829.270029.700029.180029.370029.26854,500
Jun 12, 201829.590029.710029.590029.710029.60731,100
Jun 11, 201829.280029.650029.230029.580029.47784,000
Jun 08, 201829.300029.490028.960029.310029.20873,100
Jun 07, 201829.350029.390028.610028.760028.66063,600
Jun 06, 201829.240029.400028.970029.400029.29845,900
Jun 05, 201829.400029.400028.940029.160029.05922,500
Jun 04, 201829.400029.400029.040029.200029.099110,300
Jun 01, 201829.020029.110028.730029.080028.97954,000
May 31, 201828.700028.920028.650028.840028.74032,800
May 30, 201828.090028.770028.090028.650028.55104,100
May 29, 201828.770028.770028.300028.710028.610811,800
May 25, 201828.830029.380028.830029.240029.13894,900
May 24, 201829.060029.290028.970029.230029.12903,000
May 23, 201829.460029.540028.990028.990028.88985,300
May 22, 201829.430029.700029.430029.670029.56742,500
May 21, 201829.420029.420029.110029.380029.27842,900
May 18, 201829.030029.240028.840029.170029.069212,400
May 17, 201829.340029.490029.270029.480029.37812,600
May 16, 201829.720029.930029.450029.890029.78678,200
May 15, 201829.470029.590029.450029.490029.38811,800
May 14, 201829.710030.120029.590030.010029.906312,400
May 11, 201830.060030.190029.840030.190030.08561,500
May 10, 201829.990030.300029.990030.160030.05573,800
May 09, 201829.600029.810029.590029.710029.60737,400
May 08, 201829.360029.420029.360029.400029.2984900
May 07, 201829.330029.470029.250029.300029.19872,600
May 04, 201829.460029.460029.120029.190029.08911,500
May 03, 201829.450029.620029.150029.620029.51767,200
May 02, 201829.960029.960029.700029.700029.59731,700
May 01, 201829.620029.940029.340029.910029.80668,900
Apr 30, 201830.230030.230030.010030.010029.9063700
Apr 27, 201830.030030.350029.960030.280030.17533,100
Apr 26, 201829.800029.950029.630029.770029.66713,100
Apr 25, 201829.590029.730029.380029.610029.50768,300
Apr 24, 201830.300030.300029.800029.800029.69704,800
Apr 23, 201830.050030.150030.000030.000029.89639,200
Apr 20, 201830.420030.520030.050030.380030.27501,800
Apr 19, 201830.710030.730030.520030.640030.53415,300
Apr 18, 201830.780030.860030.410030.710030.603818,400
Apr 17, 201830.270030.640030.270030.490030.38463,600
Apr 16, 201830.340030.390030.330030.330030.22521,800
Apr 13, 201830.780030.780030.450030.450030.344711,600
Apr 12, 201830.670030.980030.670030.720030.61384,300
Apr 11, 201830.630031.000030.630030.660030.55402,200
Apr 10, 201830.360030.810030.360030.810030.70356,600
Apr 09, 201830.480030.480030.130030.130030.02584,200
Apr 06, 201830.500030.500029.880029.960029.85641,500
Apr 05, 201830.740030.740030.600030.600030.49425,100
Apr 04, 201829.720030.410029.290030.380030.275012,000
Apr 03, 201830.640030.640030.280030.500030.39469,100
Apr 02, 201830.330030.410030.090030.360030.25514,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...