BICK - First Trust BICK ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201828.610029.030028.460029.030029.03006,200
Jun 14, 201829.240029.480029.010029.010029.010010,400
Jun 13, 201829.270029.700029.180029.370029.37004,500
Jun 12, 201829.590029.710029.590029.710029.71001,100
Jun 11, 201829.280029.650029.230029.580029.58004,000
Jun 08, 201829.300029.490028.960029.310029.31003,100
Jun 07, 201829.350029.390028.610028.760028.76003,600
Jun 06, 201829.240029.400028.970029.400029.40005,900
Jun 05, 201829.400029.400028.940029.160029.16002,500
Jun 04, 201829.400029.400029.040029.200029.200010,300
Jun 01, 201829.020029.110028.730029.080029.08004,000
May 31, 201828.700028.920028.650028.840028.84002,800
May 30, 201828.090028.770028.090028.650028.65004,100
May 29, 201828.770028.770028.300028.710028.710011,800
May 25, 201828.830029.380028.830029.240029.24004,900
May 24, 201829.060029.290028.970029.230029.23003,000
May 23, 201829.460029.540028.990028.990028.99005,300
May 22, 201829.430029.700029.430029.670029.67002,500
May 21, 201829.420029.420029.110029.380029.38002,900
May 18, 201829.030029.240028.840029.170029.170012,400
May 17, 201829.340029.490029.270029.480029.48002,600
May 16, 201829.720029.930029.450029.890029.89008,200
May 15, 201829.470029.590029.450029.490029.49001,800
May 14, 201829.710030.120029.590030.010030.010012,400
May 11, 201830.060030.190029.840030.190030.19001,500
May 10, 201829.990030.300029.990030.160030.16003,800
May 09, 201829.600029.810029.590029.710029.71007,400
May 08, 201829.360029.420029.360029.400029.4000900
May 07, 201829.330029.470029.250029.300029.30002,600
May 04, 201829.460029.460029.120029.190029.19001,500
May 03, 201829.450029.620029.150029.620029.62007,200
May 02, 201829.960029.960029.700029.700029.70001,700
May 01, 201829.620029.940029.340029.910029.91008,900
Apr 30, 201830.230030.230030.010030.010030.0100700
Apr 27, 201830.030030.350029.960030.280030.28003,100
Apr 26, 201829.800029.950029.630029.770029.77003,100
Apr 25, 201829.590029.730029.380029.610029.61008,300
Apr 24, 201830.300030.300029.800029.800029.80004,800
Apr 23, 201830.050030.150030.000030.000030.00009,200
Apr 20, 201830.420030.520030.050030.380030.38001,800
Apr 19, 201830.710030.730030.520030.640030.64005,300
Apr 18, 201830.780030.860030.410030.710030.710018,400
Apr 17, 201830.270030.640030.270030.490030.49003,600
Apr 16, 201830.340030.390030.330030.330030.33001,800
Apr 13, 201830.780030.780030.450030.450030.450011,600
Apr 12, 201830.670030.980030.670030.720030.72004,300
Apr 11, 201830.630031.000030.630030.660030.66002,200
Apr 10, 201830.360030.810030.360030.810030.81006,600
Apr 09, 201830.480030.480030.130030.130030.13004,200
Apr 06, 201830.500030.500029.880029.960029.96001,500
Apr 05, 201830.740030.740030.600030.600030.60005,100
Apr 04, 201829.720030.410029.290030.380030.380012,000
Apr 03, 201830.640030.640030.280030.500030.50009,100
Apr 02, 201830.330030.410030.090030.360030.36004,400
Mar 29, 201830.410031.010030.410031.010031.01001,300
Mar 28, 201830.240030.350029.990030.350030.35002,800
Mar 27, 201830.870030.960030.250030.250030.25004,300
Mar 26, 201830.850030.850030.520030.750030.750019,500
Mar 23, 201830.370030.810030.290030.570030.570015,200
Mar 22, 201830.980031.110030.710030.770030.77006,200
Mar 22, 20180.055 Dividend
Mar 21, 201831.540031.660031.520031.520031.46501,400
Mar 20, 201831.360031.620031.360031.530031.47501,900
Mar 19, 201831.100031.310030.950031.310031.25544,800
Mar 16, 201831.600031.700031.340031.700031.64475,200
Mar 15, 201831.770031.790031.580031.580031.52492,100
Mar 14, 201832.140032.140031.780031.820031.76456,200
Mar 13, 201831.900032.240031.810031.860031.804410,100
Mar 12, 201831.950032.110031.870032.110032.05403,700
Mar 09, 201831.780031.780031.600031.770031.71462,000
Mar 08, 201831.110031.350031.040031.350031.29533,400
Mar 07, 201831.030031.240031.030031.240031.18551,500
Mar 06, 201831.590031.600031.320031.570031.51496,100
Mar 05, 201830.660031.240030.660031.220031.165520,800
Mar 02, 201830.710031.140030.630031.140031.08575,000
Mar 01, 201831.320031.320030.760031.100031.04575,300
Feb 28, 201831.630031.630031.170031.540031.485012,000
Feb 27, 201831.790031.880031.290031.680031.624714,400
Feb 26, 201832.210032.210031.930032.030031.9741700
Feb 23, 201831.760032.070031.650032.070032.014010,200
Feb 22, 201831.580031.580031.260031.500031.44503,100
Feb 21, 201831.690031.710031.300031.710031.65479,000
Feb 20, 201830.980031.530030.980031.200031.145616,600
Feb 16, 201831.400031.760031.400031.700031.64473,000
Feb 15, 201831.530031.660031.290031.470031.415114,800
Feb 14, 201830.700031.260030.580031.240031.185513,700
Feb 13, 201830.250030.350030.210030.340030.287113,300
Feb 12, 201830.120030.440029.970030.130030.077437,000
Feb 09, 201830.020030.040028.970029.710029.658234,500
Feb 08, 201830.500030.930029.450029.460029.40869,700
Feb 07, 201830.750031.540030.470030.650030.59653,600
Feb 06, 201830.800031.790030.800031.720031.664670,100
Feb 05, 201831.590031.910030.550030.910030.856118,500
Feb 02, 201832.180032.240031.640031.880031.824423,500
Feb 01, 201832.620032.930032.620032.770032.712814,200
Jan 31, 201832.880032.950032.700032.700032.64294,100
Jan 30, 201832.850032.900032.460032.820032.762724,600
Jan 29, 201833.150033.290032.940033.050032.992310,400
Jan 26, 201833.380033.600033.320033.600033.54145,900
Jan 25, 201832.940033.180032.780032.910032.85267,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...