FBT - First Trust NYSE Arca Biotechnology Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 2019136.71140.55136.35140.07140.07214,000
Apr 22, 2019136.18137.44135.32136.47136.47171,200
Apr 18, 2019137.85138.96134.29136.53136.53299,300
Apr 17, 2019145.43145.43136.51137.52137.52285,400
Apr 16, 2019147.72147.85144.65145.21145.21113,200
Apr 15, 2019148.22148.85145.81146.78146.7883,800
Apr 12, 2019150.64150.78147.63147.99147.99187,500
Apr 11, 2019153.00153.00149.27149.58149.58138,700
Apr 10, 2019151.94153.43151.88153.18153.1883,500
Apr 09, 2019153.28153.51151.08151.38151.3885,900
Apr 08, 2019154.39154.39152.26153.77153.77143,700
Apr 05, 2019152.13154.84151.80154.76154.7696,700
Apr 04, 2019153.28153.70150.24151.51151.5170,100
Apr 03, 2019153.47153.47152.02153.34153.34143,700
Apr 02, 2019151.20152.97150.75152.56152.56109,300
Apr 01, 2019152.07152.68150.85151.14151.14238,400
Mar 29, 2019149.61151.07149.26150.85150.85152,000
Mar 28, 2019146.57148.34146.57147.89147.8974,100
Mar 27, 2019149.07149.12145.23146.43146.43294,000
Mar 26, 2019147.10149.13147.10149.09149.0978,300
Mar 25, 2019145.51146.54144.00145.95145.95122,300
Mar 22, 2019150.10150.55145.66145.66145.66502,000
Mar 21, 2019147.91151.08147.13150.98150.98123,200
Mar 20, 2019151.04151.67149.18150.16150.16122,900
Mar 19, 2019151.80152.23150.69151.26151.26175,700
Mar 18, 2019151.69152.87150.04151.18151.18641,200
Mar 15, 2019150.28151.48150.28151.46151.4667,800
Mar 14, 2019150.66151.27149.23149.62149.6245,800
Mar 13, 2019148.19150.65147.97150.59150.5985,900
Mar 12, 2019146.74148.13146.41147.48147.4876,200
Mar 11, 2019143.62146.37143.62146.35146.35124,800
Mar 08, 2019142.26143.38141.47143.05143.05119,300
Mar 07, 2019144.29144.84142.51143.70143.70135,500
Mar 06, 2019148.54148.62144.37144.53144.53124,600
Mar 05, 2019148.52150.72148.14148.73148.7396,800
Mar 04, 2019152.37152.37147.06148.72148.7284,200
Mar 01, 2019150.52151.34149.59151.30151.3084,100
Feb 28, 2019150.87151.35149.36150.22150.22111,700
Feb 27, 2019147.20151.44147.20151.28151.28103,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...