First Trust NYSE Arca Biotechnology Index Fund

FBT
🏛️ usa →
175.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 163.37 163.94 161.90 161.96 0.0M
2021-12-30 162.47 165.12 162.47 163.12 0.0M
2021-12-29 162.40 163.89 161.51 163.07 0.0M
2021-12-28 163.74 165.78 162.60 162.74 0.0M
2021-12-27 165.79 165.79 163.47 164.10 0.0M
2021-12-23 164.53 166.40 164.02 165.93 0.0M
2021-12-22 163.69 164.63 162.37 164.57 0.0M
2021-12-21 163.73 164.02 162.39 164.02 0.0M
2021-12-20 162.25 164.63 161.20 163.92 0.0M
2021-12-17 158.49 164.11 157.83 163.58 0.0M
2021-12-16 160.86 161.98 158.29 159.11 0.0M
2021-12-15 156.58 161.14 156.17 160.87 0.1M
2021-12-14 155.21 157.97 155.21 156.94 0.0M
2021-12-13 154.93 157.53 154.14 156.93 0.1M
2021-12-10 155.70 156.69 153.89 154.05 0.0M
2021-12-09 159.26 159.78 156.33 156.34 0.0M
2021-12-08 158.25 159.92 156.97 159.60 0.0M
2021-12-07 155.09 158.39 155.09 157.66 0.0M
2021-12-06 152.82 153.56 150.71 153.09 0.1M
2021-12-03 157.17 157.32 152.35 153.34 0.0M
2021-12-02 154.00 156.58 153.90 156.27 0.0M
2021-12-01 156.88 158.84 154.30 154.54 0.0M
2021-11-30 157.56 158.43 155.04 156.71 0.0M
2021-11-29 160.54 161.23 158.88 158.88 0.0M
2021-11-26 159.86 161.65 158.28 158.74 0.0M
2021-11-24 157.94 159.31 156.56 159.02 0.1M
2021-11-23 157.78 158.37 154.77 158.26 0.0M
2021-11-22 159.91 160.24 158.13 158.27 0.1M
2021-11-19 158.23 159.96 158.20 159.38 0.0M
2021-11-18 159.74 159.88 157.81 158.22 0.0M
2021-11-17 160.07 160.77 158.79 158.96 0.0M
2021-11-16 159.49 160.47 158.73 160.28 0.0M
2021-11-15 160.51 160.54 159.18 159.31 0.1M
2021-11-12 160.28 160.81 158.81 159.69 0.0M
2021-11-11 160.81 161.22 159.37 159.97 0.0M
2021-11-10 161.76 164.04 160.35 160.58 0.1M
2021-11-09 164.58 164.58 161.57 162.06 0.1M
2021-11-08 164.64 164.64 162.84 164.05 0.0M
2021-11-05 166.13 166.13 162.95 164.12 0.0M
2021-11-04 168.75 169.08 167.11 168.13 0.0M
2021-11-03 166.92 169.94 166.40 169.84 0.0M
2021-11-02 168.78 168.78 165.96 168.16 0.0M
2021-11-01 165.70 169.07 165.70 168.98 0.0M
2021-10-29 165.50 166.45 164.39 165.90 0.0M
2021-10-28 163.29 165.60 162.86 165.56 0.0M
2021-10-27 165.22 165.22 162.67 162.67 0.0M
2021-10-26 166.18 166.76 165.28 165.39 0.0M
2021-10-25 164.09 165.71 163.67 165.51 0.0M
2021-10-22 164.70 164.70 162.72 164.06 0.0M
2021-10-21 164.34 164.74 163.79 164.51 0.0M
2021-10-20 163.70 164.52 163.53 163.71 0.1M
2021-10-19 162.87 164.00 162.87 163.23 0.0M
2021-10-18 163.79 163.79 161.01 161.84 0.0M
2021-10-15 165.99 166.09 164.69 164.69 0.0M
2021-10-14 164.15 165.48 164.00 164.89 0.0M
2021-10-13 163.77 164.89 162.72 162.81 0.0M
2021-10-12 163.48 164.48 163.29 163.55 0.0M
2021-10-11 163.73 164.67 162.70 162.76 0.0M
2021-10-08 164.08 164.55 163.05 163.68 0.0M
2021-10-07 162.65 165.70 162.65 163.94 0.0M
2021-10-06 161.79 162.79 161.40 162.02 0.1M
2021-10-05 162.98 164.59 162.66 162.75 0.0M
2021-10-04 164.41 164.60 162.28 162.60 0.1M
2021-10-01 164.64 166.42 162.00 165.58 0.1M
2021-09-30 166.16 167.72 166.00 166.07 0.0M
2021-09-29 167.45 167.81 165.17 165.19 0.1M
2021-09-28 169.37 169.37 166.30 166.34 0.0M
2021-09-27 172.92 172.92 170.49 170.67 0.0M
2021-09-24 174.21 174.21 172.72 172.90 0.0M
2021-09-23 173.44 175.32 173.44 174.94 0.0M
2021-09-22 173.60 173.87 171.37 172.56 0.1M
2021-09-21 172.58 174.28 172.58 173.36 0.0M
2021-09-20 171.67 172.93 170.34 171.33 0.0M
2021-09-17 172.78 174.17 171.28 174.05 0.0M
2021-09-16 171.74 173.32 170.25 172.78 0.0M
2021-09-15 170.05 172.88 170.05 172.29 0.0M
2021-09-14 171.57 172.12 169.57 169.65 0.0M
2021-09-13 173.05 173.05 170.25 170.67 0.0M
2021-09-10 173.10 173.10 171.55 171.91 0.0M
2021-09-09 172.22 173.51 172.22 172.36 0.0M
2021-09-08 173.03 173.06 171.21 172.41 0.0M
2021-09-07 174.64 174.64 172.49 173.02 0.0M
2021-09-03 175.78 175.78 174.58 175.33 0.0M
2021-09-02 174.88 176.07 174.47 176.04 0.0M
2021-09-01 174.04 175.77 173.94 174.91 0.0M
2021-08-31 173.11 174.69 173.11 173.87 0.0M
2021-08-30 173.52 174.66 173.05 173.40 0.1M
2021-08-27 172.11 175.39 172.11 173.62 0.0M
2021-08-26 173.20 174.41 172.15 172.24 0.0M
2021-08-25 171.67 173.66 171.45 173.66 0.0M
2021-08-24 171.52 172.41 170.34 172.26 0.0M
2021-08-23 170.36 172.43 170.36 171.55 0.0M
2021-08-20 166.18 169.42 166.18 168.82 0.0M
2021-08-19 167.06 167.80 165.54 165.58 0.0M
2021-08-18 171.05 171.38 168.54 168.59 0.0M
2021-08-17 166.15 171.09 166.15 171.09 0.0M
2021-08-16 169.26 169.26 166.22 167.82 0.2M
2021-08-13 170.29 170.48 169.41 169.74 0.0M
2021-08-12 169.31 169.92 167.99 169.59 0.0M
2021-08-11 172.86 172.86 167.79 168.72 0.0M
2021-08-10 175.19 175.19 171.80 172.83 0.0M
2021-08-09 173.23 175.21 173.23 174.91 0.0M
2021-08-06 174.67 174.67 172.76 174.07 0.0M
2021-08-05 173.61 175.45 172.67 175.45 0.0M
2021-08-04 171.48 174.62 171.14 173.52 0.0M
2021-08-03 170.00 171.09 167.73 170.97 0.0M
2021-08-02 169.24 169.86 168.78 169.03 0.0M
2021-07-30 168.10 169.37 167.94 167.94 0.0M
2021-07-29 169.66 170.59 168.35 168.51 0.0M
2021-07-28 165.90 169.88 165.90 169.30 0.0M
2021-07-27 165.94 165.94 163.51 165.44 0.0M
2021-07-26 167.99 168.26 166.13 166.30 0.0M
2021-07-23 168.37 168.40 166.86 168.18 0.0M
2021-07-22 167.66 168.63 167.11 167.76 0.0M
2021-07-21 167.76 168.08 166.08 167.91 0.0M
2021-07-20 165.11 168.25 165.11 168.13 0.1M
2021-07-19 164.20 166.07 163.97 164.82 0.0M
2021-07-16 165.96 166.34 164.30 165.60 0.1M
2021-07-15 166.36 170.60 165.22 168.30 0.1M
2021-07-14 169.68 169.68 166.93 167.11 0.0M
2021-07-13 170.35 170.35 168.86 169.10 0.0M
2021-07-12 172.87 173.20 170.85 170.95 0.0M
2021-07-09 172.46 173.30 171.78 173.03 0.0M
2021-07-08 169.64 172.56 169.64 172.16 0.1M
2021-07-07 172.85 172.85 170.55 171.74 0.0M
2021-07-06 173.45 173.45 171.75 172.62 0.0M
2021-07-02 174.19 174.92 172.40 173.77 0.0M
2021-07-01 172.66 174.18 172.08 174.00 0.1M
2021-06-30 172.21 173.33 171.03 172.62 0.0M
2021-06-29 173.32 173.69 171.84 172.08 0.0M
2021-06-28 174.74 174.74 172.45 173.17 0.0M
2021-06-25 174.27 174.58 173.58 174.45 0.0M
2021-06-24 173.36 174.83 173.16 173.69 0.0M
2021-06-23 173.55 173.66 171.71 172.84 0.0M
2021-06-22 173.80 173.80 172.09 173.47 0.1M
2021-06-21 173.78 174.35 172.46 173.59 0.0M
2021-06-18 172.30 173.41 171.83 172.93 0.0M
2021-06-17 171.98 174.03 171.78 173.03 0.0M
2021-06-16 173.23 174.22 170.62 172.39 0.0M
2021-06-15 175.19 175.19 172.56 172.93 0.1M
2021-06-14 175.31 175.69 174.55 174.94 0.0M
2021-06-11 176.06 176.06 174.25 174.99 0.0M
2021-06-10 172.33 176.64 171.66 176.20 0.0M
2021-06-09 170.02 172.75 170.02 172.10 0.0M
2021-06-08 169.30 169.70 166.59 169.50 0.0M
2021-06-07 163.28 171.56 162.66 168.39 0.3M
2021-06-04 162.10 163.36 161.88 162.52 0.0M
2021-06-03 161.06 161.92 160.15 161.41 0.1M
2021-06-02 162.46 163.28 161.15 161.72 0.0M
2021-06-01 164.04 164.07 161.46 162.24 0.1M
2021-05-28 163.01 165.18 162.84 162.93 0.0M
2021-05-27 162.02 162.89 160.73 162.37 0.0M
2021-05-26 161.60 162.07 160.75 161.45 0.0M
2021-05-25 163.05 163.05 161.00 161.20 0.0M
2021-05-24 164.69 164.69 162.45 162.48 0.0M
2021-05-21 164.72 165.24 163.62 163.62 0.1M
2021-05-20 160.65 165.11 160.65 164.05 0.0M
2021-05-19 160.41 160.49 159.01 160.21 0.0M
2021-05-18 161.81 164.33 161.81 161.94 0.0M
2021-05-17 162.19 162.79 160.88 161.21 0.1M
2021-05-14 160.84 163.41 160.11 162.68 0.0M
2021-05-13 160.63 161.09 157.98 160.02 0.0M
2021-05-12 158.44 161.52 158.44 159.85 0.0M
2021-05-11 156.24 160.68 155.30 159.68 0.1M
2021-05-10 162.14 162.14 159.01 159.07 0.0M
2021-05-07 161.04 163.66 161.04 161.85 0.0M
2021-05-06 159.54 160.33 157.55 160.06 0.2M
2021-05-05 161.46 161.89 159.54 159.87 0.0M
2021-05-04 163.51 163.77 159.82 160.59 0.1M
2021-05-03 165.34 165.44 164.08 164.08 0.0M
2021-04-30 163.79 165.68 163.79 164.18 0.0M
2021-04-29 166.52 166.86 163.29 164.60 0.1M
2021-04-28 166.39 166.68 164.39 165.77 0.1M
2021-04-27 168.11 168.11 166.33 166.48 0.0M
2021-04-26 164.84 168.13 164.72 167.92 0.1M
2021-04-23 164.60 165.23 163.80 164.64 0.1M
2021-04-22 163.80 166.10 162.50 163.96 0.1M
2021-04-21 162.00 164.24 161.21 164.24 0.1M
2021-04-20 160.41 162.34 160.09 162.08 0.1M
2021-04-19 161.79 162.84 160.05 161.18 0.1M
2021-04-16 163.14 163.18 161.58 162.43 0.1M
2021-04-15 161.46 163.58 161.46 162.46 0.1M
2021-04-14 159.32 162.57 159.32 160.39 0.1M
2021-04-13 157.91 159.00 157.09 158.92 0.1M
2021-04-12 158.66 158.66 156.34 157.67 0.1M
2021-04-09 159.24 159.33 157.86 158.84 0.1M
2021-04-08 160.59 161.67 159.25 159.58 0.1M
2021-04-07 161.86 161.86 159.11 159.33 0.0M
2021-04-06 163.72 165.29 163.33 163.47 0.1M
2021-04-05 163.54 163.86 162.53 163.75 0.1M
2021-04-01 161.78 164.42 161.10 162.96 0.2M
2021-03-31 158.25 161.47 157.96 160.50 0.1M
2021-03-30 157.68 158.67 155.89 157.03 0.2M
2021-03-29 159.72 160.46 158.29 158.36 0.1M
2021-03-26 158.68 160.09 157.26 160.09 0.1M
2021-03-25 155.97 158.99 154.84 158.75 0.2M
2021-03-24 159.78 159.78 156.01 156.06 0.1M
2021-03-23 164.32 164.32 158.91 159.53 0.1M
2021-03-22 163.54 166.30 163.54 165.44 0.1M
2021-03-19 162.04 163.62 160.75 163.37 0.1M
2021-03-18 163.25 164.51 160.69 161.00 0.1M
2021-03-17 162.85 165.48 161.61 164.79 0.1M
2021-03-16 166.15 166.44 161.93 163.81 0.1M
2021-03-15 162.94 165.63 162.80 165.48 0.0M
2021-03-12 161.34 162.47 159.77 162.41 0.1M
2021-03-11 160.32 162.78 159.73 162.41 0.1M
2021-03-10 161.63 162.37 158.57 158.73 0.1M
2021-03-09 159.27 161.77 159.27 159.64 0.1M
2021-03-08 161.74 163.55 158.76 158.83 0.2M
2021-03-05 159.01 162.07 154.29 161.87 0.2M
2021-03-04 161.24 162.18 156.44 158.00 0.4M
2021-03-03 166.68 166.68 161.76 161.76 0.2M
2021-03-02 168.13 168.73 166.96 167.38 0.1M
2021-03-01 169.87 170.66 169.68 170.05 0.1M
2021-02-26 168.62 169.39 164.96 168.20 0.1M
2021-02-25 173.19 173.40 168.00 168.45 0.1M
2021-02-24 172.32 174.45 171.97 173.30 0.1M
2021-02-23 172.00 174.00 169.01 172.98 0.1M
2021-02-22 175.68 175.87 173.82 173.82 0.1M
2021-02-19 177.33 178.42 176.68 176.82 0.0M
2021-02-18 177.97 177.97 175.52 176.72 0.1M
2021-02-17 177.58 179.83 176.25 179.29 0.1M
2021-02-16 181.69 181.69 177.32 177.60 0.1M
2021-02-12 181.94 183.17 180.35 182.50 0.0M
2021-02-11 184.89 184.89 181.19 182.11 0.0M
2021-02-10 184.70 186.51 182.13 184.16 0.1M
2021-02-09 185.08 185.31 183.46 183.83 0.0M
2021-02-08 183.47 185.18 183.04 184.84 0.0M
2021-02-05 181.09 183.19 180.03 182.47 0.0M
2021-02-04 179.00 180.42 178.40 180.01 0.1M
2021-02-03 179.47 180.61 178.30 178.44 0.0M
2021-02-02 178.67 180.37 178.48 179.61 0.0M
2021-02-01 177.70 177.97 175.45 177.41 0.1M
2021-01-29 176.80 178.91 174.00 175.26 0.1M
2021-01-28 176.16 178.49 175.67 176.20 0.1M
2021-01-27 177.57 178.40 174.79 175.72 0.1M
2021-01-26 184.50 185.02 179.94 180.02 0.0M
2021-01-25 181.14 184.21 180.50 184.21 0.1M
2021-01-22 177.39 180.72 177.31 180.58 0.0M
2021-01-21 180.27 180.27 177.45 178.37 0.1M
2021-01-20 179.99 181.42 179.12 179.84 0.1M
2021-01-19 178.27 179.77 178.10 179.39 0.1M
2021-01-15 176.32 177.46 175.43 176.29 0.1M
2021-01-14 174.64 177.17 174.37 176.21 0.1M
2021-01-13 175.86 175.86 174.26 174.30 0.0M
2021-01-12 176.29 178.38 174.83 175.80 0.0M
2021-01-11 174.12 177.22 173.06 176.11 0.1M
2021-01-08 173.08 175.57 172.62 174.58 0.1M
2021-01-07 171.14 176.20 171.14 176.01 0.1M
2021-01-06 167.72 171.19 167.59 170.31 0.1M
2021-01-05 168.09 169.30 167.24 168.95 0.0M
2021-01-04 168.40 169.13 165.82 168.06 0.1M