BICK - First Trust BICK ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201926.3126.6826.0026.6226.625,200
Jan 17, 201925.8226.4625.8226.4626.462,700
Jan 16, 201925.9726.0425.8625.8625.862,500
Jan 15, 201925.8725.8725.7025.7625.7637,600
Jan 14, 201925.4425.6225.3925.6025.6017,100
Jan 11, 201925.7126.0625.7126.0626.067,400
Jan 10, 201925.6725.8425.5925.8425.842,900
Jan 09, 201925.7425.8325.7325.8325.831,600
Jan 08, 201925.1325.3425.0825.3425.349,700
Jan 07, 201925.1525.2725.1225.1725.172,600
Jan 04, 201924.6425.1924.6425.0925.094,900
Jan 03, 201924.2424.3824.2424.3824.382,100
Jan 02, 201924.4124.7224.4124.6824.681,500
Dec 31, 201824.6924.7724.4124.7524.7512,300
Dec 28, 201824.6624.8824.4624.8824.8815,200
Dec 27, 201824.1524.2423.9124.2224.2223,400
Dec 26, 201823.8624.3023.7724.2424.249,300
Dec 24, 201823.9324.0623.6423.6423.6429,300
Dec 21, 201824.3124.3924.0624.0624.0614,500
Dec 20, 201824.4524.4524.1724.1724.179,000
Dec 19, 201824.7624.8423.9324.0724.0721,200
Dec 18, 201824.5424.8524.4324.5424.543,500
Dec 18, 20180.203 Dividend
Dec 17, 201824.7724.9124.7724.9124.711,300
Dec 14, 201824.8324.9424.6324.6324.432,600
Dec 13, 201825.2125.2125.1025.1224.924,100
Dec 12, 201825.1625.3225.0625.3225.117,200
Dec 11, 201824.8424.8424.3924.6024.406,900
Dec 10, 201824.6024.6024.2724.4324.2320,500
Dec 07, 201825.1625.1624.7724.8124.611,700
Dec 06, 201824.8625.2524.8625.2125.007,700
Dec 04, 201826.0726.0725.4525.5225.317,400
Dec 03, 201826.2526.2526.0726.0725.861,100
Nov 30, 201825.6125.6125.6125.6125.40600
Nov 29, 201825.7025.8425.5625.5625.352,700
Nov 28, 201825.4325.8025.2025.6625.458,600
Nov 27, 201825.1425.3225.1425.2525.041,800
Nov 26, 201825.0725.1424.8024.8024.6011,300
Nov 23, 201824.7524.8424.7324.7624.5621,100
Nov 21, 201824.9825.3924.9825.3925.182,200
Nov 20, 201824.6924.7324.5124.5624.366,900
Nov 19, 201825.3425.4725.2025.2225.015,700
Nov 16, 201825.3825.8925.3825.8925.683,800
Nov 15, 201825.1025.7125.0625.5325.326,600
Nov 14, 201824.9325.1224.7624.9624.7617,700
Nov 13, 201824.9024.9124.7424.7424.542,000
Nov 12, 201824.8324.8324.5624.5624.368,100
Nov 09, 201825.1825.1824.8324.8324.636,200
Nov 08, 201825.6925.7925.3125.3625.157,000
Nov 07, 201826.0426.2625.9925.9925.787,700
Nov 06, 201825.8626.1125.8025.9025.6952,400
Nov 05, 201826.0026.0825.8325.9525.7411,400
Nov 02, 201826.3126.3125.9325.9625.75349,200
Nov 01, 201825.4026.0425.2625.8325.6237,300
Oct 31, 201824.9625.1224.9525.0524.852,000
Oct 30, 201824.4024.7924.4024.6524.4544,800
Oct 29, 201825.0325.0324.1324.1323.932,400
Oct 26, 201824.3924.8724.3424.7224.5211,300
Oct 25, 201824.5124.9424.5124.9024.7028,400
Oct 24, 201824.6824.6824.2724.2724.072,700
Oct 23, 201824.8824.9724.7824.9724.772,000
Oct 22, 201825.5325.6425.5025.6425.4319,500
Oct 19, 201825.4725.6025.2025.3025.0927,300
Oct 18, 201825.3325.4624.9124.9124.714,300
Oct 17, 201825.6025.8425.5325.7325.529,800
Oct 16, 201825.6825.9125.6825.8225.6122,800
Oct 15, 201825.3625.5025.3225.3625.155,300
Oct 12, 201825.4325.4325.3325.3325.1212,600
Oct 11, 201825.0025.1024.9524.9724.775,000
Oct 10, 201825.8425.8425.0925.1424.9419,700
Oct 09, 201825.7426.1325.7425.9725.7611,300
Oct 08, 201825.9626.1425.9626.0125.802,400
Oct 05, 201825.8025.8025.8025.8025.59-
Oct 04, 201826.1526.1525.6625.8025.5910,000
Oct 03, 201826.8826.8826.3626.5026.286,400
Oct 02, 201826.3926.4426.2626.2926.086,800
Oct 01, 201826.9026.9026.2726.3626.1536,500
Sep 28, 201826.4226.8326.4226.4526.235,200
Sep 27, 201826.5626.9026.5626.6926.474,600
Sep 26, 201826.4126.6726.4126.5426.325,200
Sep 25, 201826.1926.2026.1826.2025.993,300
Sep 24, 201826.2826.2826.0426.0425.832,300
Sep 21, 201826.5026.6326.4326.4726.255,200
Sep 20, 201826.3927.4126.3226.4426.2214,400
Sep 19, 201826.0426.3026.0126.1525.9426,700
Sep 18, 201825.9026.0425.8825.9625.7538,700
Sep 17, 201825.9925.9925.7025.7625.55900
Sep 14, 201825.8626.1625.6626.1625.9523,700
Sep 14, 20180.125 Dividend
Sep 13, 201826.1126.1125.8425.8425.5166,900
Sep 12, 201825.7025.9825.7025.8525.5251,800
Sep 11, 201825.4825.8225.4825.8025.4712,300
Sep 10, 201826.0726.0725.8325.8325.502,600
Sep 07, 201826.4826.4826.0926.0925.754,800
Sep 06, 201826.1226.1425.9025.9325.593,700
Sep 05, 201826.0026.0325.9525.9825.646,900
Sep 04, 201826.3326.3326.1826.2925.953,000
Aug 31, 201826.4226.7226.3626.6826.3333,700
Aug 30, 201826.6326.6326.2126.2925.957,000
Aug 29, 201826.7026.9526.7026.9326.5814,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...