Singapore markets closed

First Trust NYSE Arca Biotechnology Index Fund (FBT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.75+1.70 (+1.11%)
At close: 03:55PM EDT
154.47 -0.26 (-0.16%)
After hours: 04:06PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024153.86154.78152.68154.75154.7524,400
26 Mar 2024153.73154.46152.88153.05153.0530,500
25 Mar 2024153.16154.30152.98153.48153.4826,000
22 Mar 2024154.14154.25152.72153.18153.1817,600
21 Mar 2024154.94156.11154.05154.05154.0522,900
20 Mar 2024152.25152.99151.18152.82152.8224,100
19 Mar 2024151.02152.91151.02152.62152.6214,900
18 Mar 2024152.16152.38151.14151.35151.3520,700
15 Mar 2024151.26152.13151.24151.72151.7215,100
14 Mar 2024154.75154.75150.63151.55151.5515,200
13 Mar 2024155.47156.23154.18154.65154.6516,100
12 Mar 2024155.27155.42154.13154.57154.5721,300
11 Mar 2024155.12156.72155.12155.99155.9917,800
08 Mar 2024155.39156.99154.71155.01155.0119,300
07 Mar 2024153.80155.30153.69154.79154.7919,500
06 Mar 2024153.58153.64152.70153.09153.0917,600
05 Mar 2024153.54154.29152.21152.88152.8814,400
04 Mar 2024154.95154.95153.63154.28154.2828,300
01 Mar 2024151.76155.64151.76154.54154.5429,800
29 Feb 2024153.75154.37150.74150.74150.7415,900
28 Feb 2024152.96153.19152.39152.60152.6020,300
27 Feb 2024152.94154.41152.14153.89153.8919,900
26 Feb 2024150.19152.39150.19152.09152.0924,800
23 Feb 2024150.51151.68150.45150.80150.80150,600
22 Feb 2024149.39150.86148.42150.12150.1231,100
21 Feb 2024148.02149.71147.63148.77148.7726,900
20 Feb 2024148.42149.50147.90148.39148.3921,500
16 Feb 2024149.30150.57149.19149.19149.1917,900
15 Feb 2024148.57150.15148.01150.15150.1587,100
14 Feb 2024146.50147.66146.08147.66147.6624,100
13 Feb 2024146.13146.93144.27145.08145.0825,400
12 Feb 2024147.93149.10147.56148.72148.7219,000
09 Feb 2024148.61148.61147.48148.08148.0819,900
08 Feb 2024148.01148.58147.36148.26148.2627,000
07 Feb 2024151.03151.03148.31148.38148.3827,700
06 Feb 2024148.47151.23148.47151.21151.2168,000
05 Feb 2024147.74148.86147.15148.34148.3413,800
02 Feb 2024149.07149.13147.45148.75148.7547,800
01 Feb 2024149.55150.70148.51150.34150.3422,300
31 Jan 2024151.07151.33148.93148.93148.9354,400
30 Jan 2024152.07152.25151.05151.45151.4514,600
29 Jan 2024150.76153.01150.00152.69152.6918,400
26 Jan 2024152.08152.50150.74150.74150.7421,300
25 Jan 2024151.83152.29150.52151.22151.2229,700
24 Jan 2024154.21154.21150.64150.64150.6435,600
23 Jan 2024152.62152.96151.51152.96152.9624,700
22 Jan 2024151.07152.52151.07152.30152.3043,800
19 Jan 2024150.45151.65149.41151.65151.6576,400
18 Jan 2024151.33151.33149.39150.69150.6929,000
17 Jan 2024151.68151.68149.81150.98150.9849,800
16 Jan 2024153.11153.11151.95152.41152.4140,300
12 Jan 2024156.62156.62154.39154.45154.4539,100
11 Jan 2024156.01156.01154.57155.48155.4826,300
10 Jan 2024158.67158.78156.54157.57157.5722,700
09 Jan 2024157.70159.30157.70158.99158.9925,900
08 Jan 2024156.70160.58155.25160.46160.4620,000
05 Jan 2024157.20158.64156.33157.90157.9017,800
04 Jan 2024157.95158.68157.85158.32158.3242,800
03 Jan 2024159.46159.47157.53157.75157.7524,700
02 Jan 2024156.55161.41156.55160.21160.2145,100
29 Dec 2023158.86159.13157.65158.06158.0618,500
28 Dec 2023158.63159.47158.10158.37158.3715,800
27 Dec 2023157.84158.62157.33158.45158.4518,200
26 Dec 2023156.86157.88156.56157.36157.3618,300
22 Dec 2023154.05157.23154.05156.47156.4722,300
21 Dec 2023152.57153.56152.37153.17153.1749,900
20 Dec 2023155.24155.24150.96150.96150.9641,000
19 Dec 2023154.56156.38154.56156.38156.3856,300
18 Dec 2023154.27154.36152.62153.05153.0526,800
15 Dec 2023155.54155.93153.20154.12154.1230,500
14 Dec 2023155.13157.00154.97155.47155.4745,600
13 Dec 2023147.32153.40147.32153.40153.4065,000
12 Dec 2023146.01147.61144.65146.95146.9517,500
11 Dec 2023144.37145.90144.37145.90145.9019,400
08 Dec 2023145.27146.10144.36144.36144.3617,100
07 Dec 2023144.79146.04144.27145.72145.7236,900
06 Dec 2023144.90145.89143.92144.51144.5186,700
05 Dec 2023143.48144.15143.28143.92143.9268,400
04 Dec 2023143.14144.92143.14144.57144.5733,800
01 Dec 2023140.92143.47140.64143.47143.4728,900
30 Nov 2023140.58142.33140.30141.29141.2915,000
29 Nov 2023139.34141.14139.34140.49140.4915,700
28 Nov 2023138.94139.14137.97138.99138.9921,300
27 Nov 2023140.56140.56139.48139.57139.5714,300
24 Nov 2023140.11141.17140.11141.07141.078,200
22 Nov 2023140.14141.09139.61140.34140.3431,900
21 Nov 2023139.45140.59139.42139.44139.4433,200
20 Nov 2023139.53140.80139.53140.18140.1861,400
17 Nov 2023139.31139.87138.80139.54139.5423,200
16 Nov 2023139.61139.92138.12138.49138.4956,400
15 Nov 2023138.78141.25138.78139.55139.5525,000
14 Nov 2023137.62139.61137.62139.12139.1225,600
13 Nov 2023134.53135.46133.75135.07135.0723,000
10 Nov 2023135.44135.49133.01135.20135.2033,500
09 Nov 2023139.26139.26135.07135.42135.4237,200
08 Nov 2023141.23141.23138.34138.80138.8017,800
07 Nov 2023139.40141.47139.04141.09141.0951,900
06 Nov 2023140.52140.55139.08139.43139.4319,700
03 Nov 2023137.60140.76137.60140.34140.3458,000
02 Nov 2023134.79135.99134.17135.94135.9421,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...