Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,835.55 -1,381.33 (-2.15%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 142.95 | 144.30 | 142.61 | 143.65 | 143.65 | 39,500 |
| 25 Apr 2024 | 143.76 | 143.76 | 141.50 | 142.59 | 142.59 | 47,900 |
| 24 Apr 2024 | 145.73 | 146.07 | 144.76 | 145.35 | 145.35 | 17,100 |
| 23 Apr 2024 | 143.82 | 146.59 | 143.82 | 144.97 | 144.97 | 18,200 |
| 22 Apr 2024 | 142.14 | 143.89 | 141.51 | 142.93 | 142.93 | 18,900 |
| 19 Apr 2024 | 141.26 | 142.17 | 140.36 | 141.68 | 141.68 | 21,600 |
| 18 Apr 2024 | 143.00 | 143.64 | 141.52 | 141.52 | 141.52 | 24,000 |
| 17 Apr 2024 | 145.20 | 145.20 | 143.69 | 143.71 | 143.71 | 24,200 |
| 16 Apr 2024 | 144.63 | 146.43 | 144.63 | 144.73 | 144.73 | 38,500 |
| 15 Apr 2024 | 148.26 | 148.26 | 144.75 | 145.04 | 145.04 | 21,700 |
| 12 Apr 2024 | 149.75 | 150.27 | 147.14 | 147.32 | 147.32 | 21,500 |
| 11 Apr 2024 | 151.37 | 151.71 | 149.68 | 150.49 | 150.49 | 18,400 |
| 10 Apr 2024 | 150.28 | 151.15 | 149.87 | 150.84 | 150.84 | 23,400 |
| 09 Apr 2024 | 151.61 | 153.35 | 151.61 | 153.26 | 153.26 | 21,400 |
| 08 Apr 2024 | 151.12 | 151.44 | 150.78 | 151.02 | 151.02 | 9,400 |
| 05 Apr 2024 | 149.73 | 151.97 | 149.73 | 151.07 | 151.07 | 18,700 |
| 04 Apr 2024 | 153.02 | 153.43 | 149.99 | 150.37 | 150.37 | 30,700 |
| 03 Apr 2024 | 151.05 | 152.31 | 151.05 | 151.99 | 151.99 | 29,400 |
| 02 Apr 2024 | 152.86 | 152.86 | 151.64 | 151.78 | 151.78 | 39,700 |
| 01 Apr 2024 | 153.50 | 154.25 | 152.63 | 154.01 | 154.01 | 29,300 |
| 28 Mar 2024 | 155.17 | 155.42 | 153.77 | 153.77 | 153.77 | 19,200 |
| 27 Mar 2024 | 153.86 | 154.78 | 152.68 | 154.75 | 154.75 | 24,400 |
| 26 Mar 2024 | 153.73 | 154.46 | 152.88 | 153.05 | 153.05 | 30,500 |
| 25 Mar 2024 | 153.16 | 154.30 | 152.98 | 153.48 | 153.48 | 26,000 |
| 22 Mar 2024 | 154.14 | 154.25 | 152.72 | 153.18 | 153.18 | 17,600 |
| 21 Mar 2024 | 154.94 | 156.11 | 154.05 | 154.05 | 154.05 | 22,900 |
| 20 Mar 2024 | 152.25 | 152.99 | 151.18 | 152.82 | 152.82 | 24,100 |
| 19 Mar 2024 | 151.02 | 152.91 | 151.02 | 152.62 | 152.62 | 14,900 |
| 18 Mar 2024 | 152.16 | 152.38 | 151.14 | 151.35 | 151.35 | 20,700 |
| 15 Mar 2024 | 151.26 | 152.13 | 151.24 | 151.72 | 151.72 | 15,100 |
| 14 Mar 2024 | 154.75 | 154.75 | 150.63 | 151.55 | 151.55 | 15,200 |
| 13 Mar 2024 | 155.47 | 156.23 | 154.18 | 154.65 | 154.65 | 16,100 |
| 12 Mar 2024 | 155.27 | 155.42 | 154.13 | 154.57 | 154.57 | 21,300 |
| 11 Mar 2024 | 155.12 | 156.72 | 155.12 | 155.99 | 155.99 | 17,800 |
| 08 Mar 2024 | 155.39 | 156.99 | 154.71 | 155.01 | 155.01 | 19,300 |
| 07 Mar 2024 | 153.80 | 155.30 | 153.69 | 154.79 | 154.79 | 19,500 |
| 06 Mar 2024 | 153.58 | 153.64 | 152.70 | 153.09 | 153.09 | 17,600 |
| 05 Mar 2024 | 153.54 | 154.29 | 152.21 | 152.88 | 152.88 | 14,400 |
| 04 Mar 2024 | 154.95 | 154.95 | 153.63 | 154.28 | 154.28 | 28,300 |
| 01 Mar 2024 | 151.76 | 155.64 | 151.76 | 154.54 | 154.54 | 29,800 |
| 29 Feb 2024 | 153.75 | 154.37 | 150.74 | 150.74 | 150.74 | 15,900 |
| 28 Feb 2024 | 152.96 | 153.19 | 152.39 | 152.60 | 152.60 | 20,300 |
| 27 Feb 2024 | 152.94 | 154.41 | 152.14 | 153.89 | 153.89 | 19,900 |
| 26 Feb 2024 | 150.19 | 152.39 | 150.19 | 152.09 | 152.09 | 24,800 |
| 23 Feb 2024 | 150.51 | 151.68 | 150.45 | 150.80 | 150.80 | 150,600 |
| 22 Feb 2024 | 149.39 | 150.86 | 148.42 | 150.12 | 150.12 | 31,100 |
| 21 Feb 2024 | 148.02 | 149.71 | 147.63 | 148.77 | 148.77 | 26,900 |
| 20 Feb 2024 | 148.42 | 149.50 | 147.90 | 148.39 | 148.39 | 21,500 |
| 16 Feb 2024 | 149.30 | 150.57 | 149.19 | 149.19 | 149.19 | 17,900 |
| 15 Feb 2024 | 148.57 | 150.15 | 148.01 | 150.15 | 150.15 | 87,100 |
| 14 Feb 2024 | 146.50 | 147.66 | 146.08 | 147.66 | 147.66 | 24,100 |
| 13 Feb 2024 | 146.13 | 146.93 | 144.27 | 145.08 | 145.08 | 25,400 |
| 12 Feb 2024 | 147.93 | 149.10 | 147.56 | 148.72 | 148.72 | 19,000 |
| 09 Feb 2024 | 148.61 | 148.61 | 147.48 | 148.08 | 148.08 | 19,900 |
| 08 Feb 2024 | 148.01 | 148.58 | 147.36 | 148.26 | 148.26 | 27,000 |
| 07 Feb 2024 | 151.03 | 151.03 | 148.31 | 148.38 | 148.38 | 27,700 |
| 06 Feb 2024 | 148.47 | 151.23 | 148.47 | 151.21 | 151.21 | 68,000 |
| 05 Feb 2024 | 147.74 | 148.86 | 147.15 | 148.34 | 148.34 | 13,800 |
| 02 Feb 2024 | 149.07 | 149.13 | 147.45 | 148.75 | 148.75 | 47,800 |
| 01 Feb 2024 | 149.55 | 150.70 | 148.51 | 150.34 | 150.34 | 22,300 |
| 31 Jan 2024 | 151.07 | 151.33 | 148.93 | 148.93 | 148.93 | 54,400 |
| 30 Jan 2024 | 152.07 | 152.25 | 151.05 | 151.45 | 151.45 | 14,600 |
| 29 Jan 2024 | 150.76 | 153.01 | 150.00 | 152.69 | 152.69 | 18,400 |
| 26 Jan 2024 | 152.08 | 152.50 | 150.74 | 150.74 | 150.74 | 21,300 |
| 25 Jan 2024 | 151.83 | 152.29 | 150.52 | 151.22 | 151.22 | 29,700 |
| 24 Jan 2024 | 154.21 | 154.21 | 150.64 | 150.64 | 150.64 | 35,600 |
| 23 Jan 2024 | 152.62 | 152.96 | 151.51 | 152.96 | 152.96 | 24,700 |
| 22 Jan 2024 | 151.07 | 152.52 | 151.07 | 152.30 | 152.30 | 43,800 |
| 19 Jan 2024 | 150.45 | 151.65 | 149.41 | 151.65 | 151.65 | 76,400 |
| 18 Jan 2024 | 151.33 | 151.33 | 149.39 | 150.69 | 150.69 | 29,000 |
| 17 Jan 2024 | 151.68 | 151.68 | 149.81 | 150.98 | 150.98 | 49,800 |
| 16 Jan 2024 | 153.11 | 153.11 | 151.95 | 152.41 | 152.41 | 40,300 |
| 12 Jan 2024 | 156.62 | 156.62 | 154.39 | 154.45 | 154.45 | 39,100 |
| 11 Jan 2024 | 156.01 | 156.01 | 154.57 | 155.48 | 155.48 | 26,300 |
| 10 Jan 2024 | 158.67 | 158.78 | 156.54 | 157.57 | 157.57 | 22,700 |
| 09 Jan 2024 | 157.70 | 159.30 | 157.70 | 158.99 | 158.99 | 25,900 |
| 08 Jan 2024 | 156.70 | 160.58 | 155.25 | 160.46 | 160.46 | 20,000 |
| 05 Jan 2024 | 157.20 | 158.64 | 156.33 | 157.90 | 157.90 | 17,800 |
| 04 Jan 2024 | 157.95 | 158.68 | 157.85 | 158.32 | 158.32 | 42,800 |
| 03 Jan 2024 | 159.46 | 159.47 | 157.53 | 157.75 | 157.75 | 24,700 |
| 02 Jan 2024 | 156.55 | 161.41 | 156.55 | 160.21 | 160.21 | 45,100 |
| 29 Dec 2023 | 158.86 | 159.13 | 157.65 | 158.06 | 158.06 | 18,500 |
| 28 Dec 2023 | 158.63 | 159.47 | 158.10 | 158.37 | 158.37 | 15,800 |
| 27 Dec 2023 | 157.84 | 158.62 | 157.33 | 158.45 | 158.45 | 18,200 |
| 26 Dec 2023 | 156.86 | 157.88 | 156.56 | 157.36 | 157.36 | 18,300 |
| 22 Dec 2023 | 154.05 | 157.23 | 154.05 | 156.47 | 156.47 | 22,300 |
| 21 Dec 2023 | 152.57 | 153.56 | 152.37 | 153.17 | 153.17 | 49,900 |
| 20 Dec 2023 | 155.24 | 155.24 | 150.96 | 150.96 | 150.96 | 41,000 |
| 19 Dec 2023 | 154.56 | 156.38 | 154.56 | 156.38 | 156.38 | 56,300 |
| 18 Dec 2023 | 154.27 | 154.36 | 152.62 | 153.05 | 153.05 | 26,800 |
| 15 Dec 2023 | 155.54 | 155.93 | 153.20 | 154.12 | 154.12 | 30,500 |
| 14 Dec 2023 | 155.13 | 157.00 | 154.97 | 155.47 | 155.47 | 45,600 |
| 13 Dec 2023 | 147.32 | 153.40 | 147.32 | 153.40 | 153.40 | 65,000 |
| 12 Dec 2023 | 146.01 | 147.61 | 144.65 | 146.95 | 146.95 | 17,500 |
| 11 Dec 2023 | 144.37 | 145.90 | 144.37 | 145.90 | 145.90 | 19,400 |
| 08 Dec 2023 | 145.27 | 146.10 | 144.36 | 144.36 | 144.36 | 17,100 |
| 07 Dec 2023 | 144.79 | 146.04 | 144.27 | 145.72 | 145.72 | 36,900 |
| 06 Dec 2023 | 144.90 | 145.89 | 143.92 | 144.51 | 144.51 | 86,700 |
| 05 Dec 2023 | 143.48 | 144.15 | 143.28 | 143.92 | 143.92 | 68,400 |
| 04 Dec 2023 | 143.14 | 144.92 | 143.14 | 144.57 | 144.57 | 33,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.