U.S. Markets closed

First Trust NYSE Arca Biotech ETF (FBT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
118.67+0.86 (+0.73%)
At close: 4:00PM EDT
People also watch
FXHPBEXBIFDNPJP
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017117.45118.78116.60118.68118.6842,400
Jun 22, 2017117.44119.00116.82117.81117.81106,000
Jun 21, 2017112.79116.83112.79116.81116.8174,800
Jun 20, 2017111.35114.59111.35112.50112.5055,300
Jun 19, 2017109.38111.91109.00111.39111.3938,300
Jun 16, 2017108.70109.01107.86108.99108.9923,400
Jun 15, 2017108.99109.51108.06108.72108.7232,400
Jun 14, 2017108.90110.62108.52109.93109.9325,700
Jun 13, 2017107.93108.63107.67108.63108.6326,500
Jun 12, 2017107.79108.07106.70107.62107.6228,800
Jun 09, 2017108.34109.75107.56108.03108.0339,800
Jun 08, 2017107.59108.60107.27108.26108.2619,500
Jun 07, 2017108.27108.42106.95107.52107.5216,400
Jun 06, 2017107.21108.43107.21107.73107.7324,400
Jun 05, 2017109.29109.29106.73107.47107.4730,600
Jun 02, 2017107.31109.10107.14108.87108.8730,100
Jun 01, 2017105.01107.18105.01106.89106.8933,000
May 31, 2017104.07104.65102.93104.60104.6054,700
May 30, 2017105.21105.37103.54103.59103.5947,100
May 26, 2017106.48106.74105.24105.37105.3723,400
May 25, 2017107.67107.67106.39106.54106.5448,900
May 24, 2017106.74107.34105.45106.98106.9833,500
May 23, 2017107.37107.43106.46106.90106.9022,500
May 22, 2017106.74107.23106.25107.19107.1916,700
May 19, 2017107.64108.27106.48106.54106.5426,200
May 18, 2017106.25107.80106.25107.47107.4741,300
May 17, 2017107.61107.87106.00106.05106.0540,200
May 16, 2017108.55109.00108.14108.95108.9583,300
May 15, 2017107.43108.55107.36108.18108.1832,300
May 12, 2017105.72107.15105.56106.84106.8472,300
May 11, 2017105.66105.98104.93105.79105.7965,400
May 10, 2017106.12106.20104.79105.74105.7474,200
May 09, 2017105.23106.35105.23106.28106.2834,300
May 08, 2017107.52107.52104.69104.97104.9771,400
May 05, 2017108.53108.55107.03107.85107.8526,800
May 04, 2017108.07108.66107.88108.59108.5954,200
May 03, 2017107.08107.64106.54107.53107.5328,900
May 02, 2017108.46108.50106.73107.26107.2624,300
May 01, 2017107.55108.39107.18108.25108.2555,100
Apr 28, 2017106.72107.52106.33107.41107.4131,900
Apr 27, 2017106.72107.31106.25106.84106.8423,000
Apr 26, 2017106.35107.03106.20106.65106.6536,200
Apr 25, 2017105.44106.67105.01106.43106.4346,400
Apr 24, 2017104.00104.73103.68104.59104.5926,400
Apr 21, 2017104.04104.04102.58102.79102.7930,400
Apr 20, 2017103.49104.38103.01103.97103.9737,100
Apr 19, 2017103.38104.01102.75103.18103.1835,600
Apr 18, 2017103.73103.73102.11102.92102.9226,500
Apr 17, 2017103.88104.31103.26104.21104.2121,100
Apr 13, 2017102.78104.56102.78104.09104.0931,800
Apr 12, 2017102.86103.15102.29102.77102.7741,200
Apr 11, 2017102.13102.29100.90101.99101.9938,700
Apr 10, 2017102.79103.49102.25102.29102.2924,900
Apr 07, 2017101.83102.86101.50102.75102.7526,000
Apr 06, 2017102.30102.48101.34102.13102.1336,300
Apr 05, 2017104.38104.48101.76101.96101.9655,200
Apr 04, 2017103.91104.54103.58104.07104.0751,700
Apr 03, 2017105.43105.95103.94104.00104.00159,900
Mar 31, 2017104.88105.73104.78105.30105.3065,400
Mar 30, 2017105.72105.72104.47105.06105.0641,600
Mar 29, 2017105.21106.54105.13105.62105.6261,600
Mar 28, 2017104.69105.32104.02104.43104.4326,400
Mar 27, 2017102.84104.89102.00104.74104.7442,800
Mar 24, 2017103.34104.02102.86103.73103.7330,200
Mar 23, 2017103.48104.01102.90103.09103.0952,300
Mar 22, 2017103.34104.14102.88103.91103.9142,200
Mar 21, 2017108.00108.01103.12103.24103.24109,700
Mar 20, 2017106.08107.73106.08107.64107.6451,600
Mar 17, 2017105.27106.01104.83105.41105.4148,700
Mar 16, 2017107.04107.08105.66106.08106.0866,200
Mar 15, 2017105.92107.77105.84107.39107.3974,200
Mar 14, 2017106.48106.48105.34105.73105.7335,700
Mar 13, 2017106.78107.13105.97106.93106.9339,200
Mar 10, 2017106.32106.77105.05106.70106.7031,900
Mar 09, 2017105.00106.31104.66105.84105.8476,800
Mar 08, 2017104.07106.12104.07105.17105.1744,400
Mar 07, 2017104.03104.80103.25103.71103.7154,200
Mar 06, 2017105.76105.76104.65105.21105.2131,100
Mar 03, 2017105.40106.50105.02106.18106.1857,100
Mar 02, 2017105.40107.37104.49105.59105.5999,600
Mar 01, 2017105.77106.29104.68105.98105.98103,800
Feb 28, 2017103.45105.37103.01104.30104.30209,200
Feb 27, 201799.90103.8699.61103.72103.7246,600
Feb 24, 201799.3299.9798.7299.9699.9627,000
Feb 23, 2017100.61100.6198.6599.7599.7552,200
Feb 22, 2017101.48101.69100.42100.48100.4848,100
Feb 21, 2017102.36102.49101.43101.73101.7342,000
Feb 17, 2017101.28102.27101.14102.23102.2350,400
Feb 16, 2017102.34103.10100.35101.45101.45137,400
Feb 15, 2017100.79102.24100.58102.13102.13125,000
Feb 14, 201799.50101.0699.10100.99100.9971,500
Feb 13, 201799.1099.7399.1099.2999.2951,900
Feb 10, 201798.8699.1798.2398.5398.5385,800
Feb 09, 201797.3099.0097.2598.6598.6530,300
Feb 08, 201796.9597.6196.1997.2797.2756,500
Feb 07, 201798.0398.1096.7697.2497.2435,900
Feb 06, 201797.3597.9096.9197.9097.9074,900
Feb 03, 201797.0297.5596.1397.4897.4843,000
Feb 02, 201796.4296.6195.6296.3796.37103,800
Feb 01, 201796.3396.6495.5696.5796.5770,500
*Close price adjusted for dividends and splits.
Loading more data...