FBT - First Trust NYSE Arca Biotechnology Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019129.70131.67129.61130.08130.085,820,900
Sep 12, 2019131.32131.50129.39129.88129.88731,900
Sep 11, 2019129.16131.03129.00130.89130.891,387,200
Sep 10, 2019126.37129.06125.32129.06129.06338,800
Sep 09, 2019128.31128.40125.70126.81126.81316,500
Sep 06, 2019126.67127.10125.32125.54125.54286,700
Sep 05, 2019126.25127.04125.39126.42126.42358,200
Sep 04, 2019126.68126.68124.17125.15125.15284,800
Sep 03, 2019128.10128.82125.12125.66125.66322,900
Aug 30, 2019129.79129.87127.89128.83128.8338,400
Aug 29, 2019129.60129.93128.74129.69129.6993,700
Aug 28, 2019127.17129.46127.03128.54128.5483,800
Aug 27, 2019129.95130.78127.16127.61127.61113,300
Aug 26, 2019129.80130.28128.73129.30129.30122,400
Aug 23, 2019131.87132.89128.51129.00129.0060,300
Aug 22, 2019134.94134.96131.76132.41132.4159,900
Aug 21, 2019134.30135.10133.65134.69134.6988,300
Aug 20, 2019134.50134.98133.03133.39133.3993,500
Aug 19, 2019135.24135.82134.18135.21135.2154,500
Aug 16, 2019132.08134.04132.06133.95133.9573,900
Aug 15, 2019131.72132.32130.42131.05131.0590,800
Aug 14, 2019132.29133.45131.35131.35131.35200,600
Aug 13, 2019132.51135.59132.51134.24134.2461,300
Aug 12, 2019134.37134.43132.34133.08133.0887,600
Aug 09, 2019135.11136.01133.69135.13135.1396,900
Aug 08, 2019134.78137.44134.71137.21137.2160,400
Aug 07, 2019132.06134.49131.18134.20134.2094,700
Aug 06, 2019132.18133.46130.65133.34133.34189,800
Aug 05, 2019133.39133.43130.25131.12131.12104,400
Aug 02, 2019137.05137.06134.67135.62135.6260,900
Aug 01, 2019137.93140.19136.77137.71137.7174,200
Jul 31, 2019137.85139.30136.39136.81136.8156,000
Jul 30, 2019135.60138.08135.60138.08138.0845,000
Jul 29, 2019136.22136.54133.88135.95135.9586,900
Jul 26, 2019135.16136.20134.80136.12136.1242,600
Jul 25, 2019137.17137.17134.71134.81134.8151,100
Jul 24, 2019136.20137.54134.88137.51137.5199,800
Jul 23, 2019137.39137.41136.23136.74136.74145,700
Jul 22, 2019137.52138.67137.48137.70137.7057,600
Jul 19, 2019140.07140.07137.10137.11137.1189,400
Jul 18, 2019137.67140.05137.32139.74139.7465,400
Jul 17, 2019137.28138.54136.92137.82137.8270,200
Jul 16, 2019137.71137.82136.75136.76136.76110,600
Jul 15, 2019136.86137.98136.28137.53137.5353,200
Jul 12, 2019136.95136.95135.61136.18136.18139,400
Jul 11, 2019139.83139.83136.34137.77137.7790,700
Jul 10, 2019140.36140.81137.91139.71139.7162,000
Jul 09, 2019137.08139.89137.08139.88139.8857,700
Jul 08, 2019139.39139.39136.64137.68137.6879,000
Jul 05, 2019141.17142.10139.99140.19140.1940,700
Jul 03, 2019141.48142.20140.70142.20142.2036,500
Jul 02, 2019141.34141.35140.25141.00141.0087,900
Jul 01, 2019142.68142.99140.63141.30141.3088,300
Jun 28, 2019138.15140.84138.15140.84140.84107,100
Jun 27, 2019135.89138.02135.89138.01138.0127,900
Jun 26, 2019137.06137.52135.12135.41135.4144,500
Jun 25, 2019137.97138.76136.36136.58136.5847,600
Jun 24, 2019140.12140.12137.33137.49137.4954,200
Jun 21, 2019139.04140.11137.83139.97139.9745,600
Jun 20, 2019140.36141.80138.81139.38139.38106,600
Jun 19, 2019137.82139.03137.82138.97138.9762,100
Jun 18, 2019137.23138.71136.74137.65137.6572,500
Jun 17, 2019133.32136.00133.32135.79135.7968,400
Jun 14, 2019134.03134.03131.99132.07132.0788,400
Jun 13, 2019133.71134.08132.45134.06134.0653,600
Jun 12, 2019132.45133.28131.73133.13133.1358,100
Jun 11, 2019133.99134.00131.99132.36132.3644,500
Jun 10, 2019133.98134.16132.76132.86132.86183,900
Jun 07, 2019131.86133.48131.29133.23133.23203,900
Jun 06, 2019132.78133.39130.89131.20131.20123,400
Jun 05, 2019133.09133.09131.70132.70132.70107,700
Jun 04, 2019130.89132.49129.88132.49132.4956,700
Jun 03, 2019128.81131.10128.81129.33129.3393,000
May 31, 2019128.60129.53127.77128.30128.3089,100
May 30, 2019129.71130.42129.06129.94129.94100,400
May 29, 2019130.26130.43128.78129.22129.22177,100
May 28, 2019132.44133.54131.23131.23131.2356,300
May 24, 2019132.00133.71132.00132.49132.4992,500
May 23, 2019131.45131.88130.23131.41131.41290,700
May 22, 2019132.31133.79131.17133.07133.0775,800
May 21, 2019131.17133.11131.17132.94132.9462,800
May 20, 2019131.17131.30129.90130.14130.14104,200
May 17, 2019131.92133.69131.61131.92131.9262,000
May 16, 2019132.48134.21132.48133.33133.33134,800
May 15, 2019129.86132.53129.72131.87131.87363,000
May 14, 2019129.32131.82129.00130.83130.83119,800
May 13, 2019130.93131.50128.22128.68128.68385,400
May 10, 2019134.47134.54131.17133.90133.90231,500
May 09, 2019134.54136.50133.00135.67135.67142,400
May 08, 2019135.52137.15134.77136.09136.0981,600
May 07, 2019139.13139.68134.91135.95135.95125,800
May 06, 2019137.29140.88137.00140.83140.83135,000
May 03, 2019138.42140.42137.89140.42140.4294,400
May 02, 2019136.48138.50135.97137.97137.97146,100
May 01, 2019138.74138.97136.49136.52136.52141,100
Apr 30, 2019139.57140.09137.10138.51138.51147,500
Apr 29, 2019140.10140.64139.09139.63139.63118,600
Apr 26, 2019138.99140.17137.82140.06140.06818,900
Apr 25, 2019138.12139.54136.95139.25139.25195,600
Apr 24, 2019140.13140.13137.67138.45138.45175,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...