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
2022-12-30 153.04 154.54 151.84 154.13 0.1M
2022-12-29 151.92 155.62 151.92 154.61 0.0M
2022-12-28 151.84 153.21 150.89 151.03 0.1M
2022-12-27 154.81 155.03 151.88 152.11 0.0M
2022-12-23 156.57 156.57 154.26 155.12 0.0M
2022-12-22 155.88 157.20 154.51 157.20 0.1M
2022-12-21 154.65 157.78 154.18 156.49 0.1M
2022-12-20 151.95 154.93 151.65 154.65 0.0M
2022-12-19 156.00 156.00 152.01 152.55 0.1M
2022-12-16 155.79 156.59 154.69 156.00 0.0M
2022-12-15 156.87 157.63 155.45 156.20 0.0M
2022-12-14 157.22 160.44 156.68 158.20 0.0M
2022-12-13 159.04 159.42 156.18 157.46 0.0M
2022-12-12 152.74 154.85 152.15 154.85 0.1M
2022-12-09 154.55 154.83 152.70 152.84 0.1M
2022-12-08 154.55 156.04 153.35 155.61 0.0M
2022-12-07 152.40 154.33 152.40 154.02 0.0M
2022-12-06 155.18 155.49 152.18 153.12 0.0M
2022-12-05 158.10 158.10 155.03 156.03 0.0M
2022-12-02 154.65 159.42 154.65 159.04 0.1M
2022-12-01 156.23 157.13 155.28 156.64 0.0M
2022-11-30 151.66 155.62 150.84 155.61 0.0M
2022-11-29 151.67 152.17 150.33 150.50 0.0M
2022-11-28 152.39 154.51 151.02 151.76 0.0M
2022-11-25 152.03 152.95 151.95 152.69 0.0M
2022-11-23 152.30 153.41 151.55 151.67 0.0M
2022-11-22 150.96 152.31 149.99 152.17 0.0M
2022-11-21 151.58 151.81 150.61 150.62 0.0M
2022-11-18 152.33 152.60 151.18 152.00 0.1M
2022-11-17 149.59 151.37 149.20 151.07 0.0M
2022-11-16 152.65 153.15 151.19 151.39 0.0M
2022-11-15 154.51 154.88 151.50 152.49 0.0M
2022-11-14 152.89 154.53 152.11 152.22 0.0M
2022-11-11 151.82 153.24 150.44 152.80 0.0M
2022-11-10 150.84 152.69 149.54 152.52 0.0M
2022-11-09 145.96 148.42 145.67 146.37 0.0M
2022-11-08 145.70 148.71 144.70 146.93 0.1M
2022-11-07 144.71 146.04 143.47 145.17 0.0M
2022-11-04 144.76 145.15 141.93 144.24 0.0M
2022-11-03 142.06 144.52 141.25 143.20 0.0M
2022-11-02 145.14 148.71 144.21 144.21 0.1M
2022-11-01 144.95 146.01 144.69 145.38 0.0M
2022-10-31 143.53 144.26 142.83 143.43 0.0M
2022-10-28 141.45 144.66 140.77 144.50 0.0M
2022-10-27 144.08 144.08 140.64 140.68 0.0M
2022-10-26 141.33 145.07 141.33 143.34 0.1M
2022-10-25 138.80 141.41 138.80 141.07 0.1M
2022-10-24 136.88 138.58 135.99 137.87 0.1M
2022-10-21 134.14 137.22 133.44 137.06 0.0M
2022-10-20 134.73 136.29 133.56 133.78 0.0M
2022-10-19 138.58 138.58 134.14 134.77 0.0M
2022-10-18 141.13 141.70 138.80 139.52 0.1M
2022-10-17 137.06 139.31 136.48 139.02 0.0M
2022-10-14 137.60 138.76 135.03 135.05 0.0M
2022-10-13 131.08 137.34 131.08 136.59 0.0M
2022-10-12 133.70 134.38 132.89 133.71 0.0M
2022-10-11 132.38 134.95 131.42 133.07 0.0M
2022-10-10 134.41 134.42 132.04 132.87 0.0M
2022-10-07 137.06 137.06 133.97 134.53 0.0M
2022-10-06 137.99 139.45 137.64 138.64 0.0M
2022-10-05 137.29 139.26 136.15 138.68 0.0M
2022-10-04 136.79 138.72 136.79 138.65 0.0M
2022-10-03 133.32 135.51 132.50 134.70 0.0M
2022-09-30 132.37 135.26 131.95 131.98 0.0M
2022-09-29 133.55 133.55 131.16 132.21 0.0M
2022-09-28 132.90 135.12 132.90 134.53 0.1M
2022-09-27 129.94 131.38 128.89 129.50 0.0M
2022-09-26 130.44 131.95 128.51 128.60 0.0M
2022-09-23 131.36 131.80 129.25 131.06 0.0M
2022-09-22 133.18 133.59 132.14 132.97 0.0M
2022-09-21 138.10 138.42 134.00 134.02 0.0M
2022-09-20 137.16 138.06 136.22 137.43 0.0M
2022-09-19 137.76 138.46 136.67 138.46 0.0M
2022-09-16 139.13 139.13 137.74 139.09 0.1M
2022-09-15 139.14 141.58 139.01 140.50 0.0M
2022-09-14 139.60 140.08 138.28 139.44 0.0M
2022-09-13 142.09 142.09 138.73 138.96 0.0M
2022-09-12 145.45 145.85 144.36 145.27 0.0M
2022-09-09 144.54 145.99 144.02 145.40 0.0M
2022-09-08 138.34 143.84 138.34 143.84 0.0M
2022-09-07 135.85 139.19 135.39 139.14 0.0M
2022-09-06 138.26 138.26 135.63 135.96 0.1M
2022-09-02 140.56 140.69 137.08 137.61 0.1M
2022-09-01 135.75 139.40 135.33 139.33 0.0M
2022-08-31 137.38 137.98 135.89 136.36 0.2M
2022-08-30 138.26 138.26 136.11 136.70 0.0M
2022-08-29 137.23 138.98 137.04 137.63 0.0M
2022-08-26 143.00 143.00 138.47 138.51 0.0M
2022-08-25 143.66 143.66 142.49 143.20 0.0M
2022-08-24 140.53 143.49 140.41 142.76 0.0M
2022-08-23 140.91 141.13 139.35 140.63 0.1M
2022-08-22 142.01 143.62 141.06 141.20 0.0M
2022-08-19 143.23 143.62 142.45 143.29 0.0M
2022-08-18 145.21 145.21 143.32 144.36 0.0M
2022-08-17 146.44 146.59 145.06 145.46 0.0M
2022-08-16 148.28 148.76 146.98 147.86 0.0M
2022-08-15 147.65 149.88 147.65 149.75 0.1M
2022-08-12 146.25 148.13 146.25 147.90 0.0M
2022-08-11 149.56 150.14 146.32 146.76 0.0M
2022-08-10 147.98 149.06 147.15 149.00 0.1M
2022-08-09 148.04 148.37 145.48 146.19 0.0M
2022-08-08 149.44 150.25 148.08 149.48 0.0M
2022-08-05 146.50 149.32 146.00 149.25 0.0M
2022-08-04 144.45 148.68 144.45 148.28 0.0M
2022-08-03 142.90 145.54 142.90 144.50 0.1M
2022-08-02 138.11 140.16 137.35 139.10 0.0M
2022-08-01 139.63 140.45 138.38 138.50 0.1M
2022-07-29 140.19 140.32 138.93 140.14 0.0M
2022-07-28 139.94 140.58 136.88 139.84 0.0M
2022-07-27 138.40 140.11 137.65 139.89 0.0M
2022-07-26 137.72 139.54 137.01 138.10 0.0M
2022-07-25 138.52 138.52 136.72 137.99 0.0M
2022-07-22 141.40 141.40 137.84 138.09 0.0M
2022-07-21 139.49 141.15 139.49 140.82 0.0M
2022-07-20 139.80 141.09 138.54 139.80 0.0M
2022-07-19 138.75 139.78 137.57 139.75 0.0M
2022-07-18 140.72 141.33 136.89 137.12 0.0M
2022-07-15 138.42 140.01 137.08 140.00 0.0M
2022-07-14 138.80 138.80 136.50 137.40 0.1M
2022-07-13 137.99 140.99 137.99 139.92 0.1M
2022-07-12 141.08 141.34 138.38 140.28 0.0M
2022-07-11 142.97 142.97 141.15 141.39 0.0M
2022-07-08 142.68 144.25 142.45 143.72 0.0M
2022-07-07 141.04 143.57 141.03 143.16 0.1M
2022-07-06 140.78 142.37 140.10 140.78 0.1M
2022-07-05 137.19 141.34 137.17 141.26 0.1M
2022-07-01 135.48 139.03 134.79 138.98 0.1M
2022-06-30 135.13 137.06 134.25 135.56 0.1M
2022-06-29 135.55 136.73 134.53 136.25 0.1M
2022-06-28 139.81 139.90 135.73 136.07 0.0M
2022-06-27 138.96 140.05 137.55 139.64 0.0M
2022-06-24 137.60 138.76 135.96 138.76 0.1M
2022-06-23 131.69 136.60 131.69 136.50 0.0M
2022-06-22 127.29 131.69 127.29 130.77 0.1M
2022-06-21 128.33 129.96 127.77 128.85 0.0M
2022-06-17 123.82 129.03 123.82 127.93 0.0M
2022-06-16 124.00 124.04 122.27 123.50 0.1M
2022-06-15 124.67 127.42 123.94 126.62 0.0M
2022-06-14 124.22 124.22 121.68 123.32 0.1M
2022-06-13 124.69 125.46 122.54 123.61 0.1M
2022-06-10 130.00 130.00 127.48 127.99 0.0M
2022-06-09 135.78 135.94 132.12 132.14 0.0M
2022-06-08 135.31 138.05 135.31 136.53 0.0M
2022-06-07 132.44 136.43 132.44 136.22 0.0M
2022-06-06 136.56 136.56 132.71 133.17 0.0M
2022-06-03 133.52 135.82 133.29 135.11 0.0M
2022-06-02 133.08 134.95 131.20 134.91 0.0M
2022-06-01 135.84 136.40 132.00 133.48 0.0M
2022-05-31 138.00 138.00 133.95 134.85 0.0M
2022-05-27 134.09 138.60 133.47 138.58 0.0M
2022-05-26 132.77 134.20 132.58 133.78 0.0M
2022-05-25 130.95 132.99 130.62 132.29 0.0M
2022-05-24 132.90 132.94 131.04 131.42 0.0M
2022-05-23 134.68 134.95 133.14 134.17 0.0M
2022-05-20 133.68 133.99 130.25 133.44 0.0M
2022-05-19 130.97 133.59 130.57 132.74 0.0M
2022-05-18 133.28 134.52 131.11 131.32 0.0M
2022-05-17 134.36 135.65 133.27 135.51 0.1M
2022-05-16 131.90 133.78 131.32 132.57 0.1M
2022-05-13 129.99 133.46 129.70 132.42 0.1M
2022-05-12 124.65 129.15 124.43 128.52 0.1M
2022-05-11 127.74 130.64 125.56 125.77 0.1M
2022-05-10 127.89 130.55 126.63 129.13 0.1M
2022-05-09 130.77 130.80 124.72 125.11 0.1M
2022-05-06 135.39 135.39 132.12 132.79 0.0M
2022-05-05 140.46 141.39 135.52 136.72 0.0M
2022-05-04 139.85 142.17 136.45 141.93 0.0M
2022-05-03 138.36 140.46 138.36 139.29 0.0M
2022-05-02 135.14 138.49 134.87 138.38 0.1M
2022-04-29 139.19 141.07 135.71 135.77 0.0M
2022-04-28 140.37 140.37 135.42 139.01 0.0M
2022-04-27 139.01 140.54 138.22 138.97 0.1M
2022-04-26 143.45 143.45 138.23 138.28 0.0M
2022-04-25 143.18 144.49 141.56 144.49 0.0M
2022-04-22 146.30 146.94 143.40 143.40 0.0M
2022-04-21 150.51 151.43 146.56 146.60 0.0M
2022-04-20 149.66 150.87 147.70 149.79 0.1M
2022-04-19 147.78 149.50 147.20 148.48 0.0M
2022-04-18 151.05 151.05 147.16 147.77 0.0M
2022-04-14 154.56 154.95 153.20 153.20 0.0M
2022-04-13 150.63 154.91 150.63 154.45 0.1M
2022-04-12 152.72 153.15 149.74 150.60 0.0M
2022-04-11 154.49 154.80 151.59 151.62 0.0M
2022-04-08 155.28 157.20 154.82 155.54 0.0M
2022-04-07 153.64 156.07 153.64 155.50 0.0M
2022-04-06 151.84 154.32 151.74 153.75 0.0M
2022-04-05 154.69 156.12 153.23 153.31 0.0M
2022-04-04 153.91 155.32 153.82 154.86 0.0M
2022-04-01 149.81 153.47 149.81 153.39 0.1M
2022-03-31 149.73 150.84 149.13 149.14 0.0M
2022-03-30 151.12 152.14 148.83 149.52 0.0M
2022-03-29 148.53 151.21 148.53 150.93 0.1M
2022-03-28 147.20 148.69 145.48 147.34 0.0M
2022-03-25 149.07 149.07 146.44 147.37 0.0M
2022-03-24 147.54 149.00 146.62 148.96 0.0M
2022-03-23 150.17 150.17 146.97 146.97 0.0M
2022-03-22 147.98 150.92 147.76 150.59 0.0M
2022-03-21 148.56 149.23 146.87 147.89 0.0M
2022-03-18 146.10 149.20 146.10 149.19 0.0M
2022-03-17 143.32 146.61 143.32 146.46 0.0M
2022-03-16 140.78 143.51 139.48 143.42 0.1M
2022-03-15 137.91 138.80 136.83 138.77 0.0M
2022-03-14 139.33 141.37 136.63 137.27 0.0M
2022-03-11 145.40 145.84 140.94 141.06 0.0M
2022-03-10 143.94 144.50 142.20 144.26 0.0M
2022-03-09 144.24 146.39 144.24 145.69 0.0M
2022-03-08 140.74 144.75 139.31 141.20 0.0M
2022-03-07 142.93 143.77 141.34 141.43 0.0M
2022-03-04 144.00 145.03 142.99 143.53 0.0M
2022-03-03 147.50 147.50 144.16 145.21 0.0M
2022-03-02 146.63 147.86 145.86 146.75 0.0M
2022-03-01 146.18 148.13 145.42 146.37 0.0M
2022-02-28 144.54 146.70 144.47 146.36 0.0M
2022-02-25 145.03 146.10 143.86 145.96 0.0M
2022-02-24 137.79 144.78 137.79 144.62 0.1M
2022-02-23 145.68 145.68 141.13 141.26 0.0M
2022-02-22 143.58 146.13 143.58 144.42 0.0M
2022-02-18 145.93 147.34 143.88 144.77 0.0M
2022-02-17 149.45 149.45 145.84 145.95 0.0M
2022-02-16 149.43 151.10 148.03 150.43 0.1M
2022-02-15 148.80 150.43 148.22 150.11 0.1M
2022-02-14 149.21 149.24 146.90 147.37 0.0M
2022-02-11 151.34 153.35 149.62 149.95 0.0M
2022-02-10 151.17 154.40 149.80 150.78 0.1M
2022-02-09 151.11 154.63 151.11 154.38 0.1M
2022-02-08 149.89 150.00 147.16 149.55 0.0M
2022-02-07 149.10 151.42 149.10 150.32 0.1M
2022-02-04 147.14 150.13 146.63 148.94 0.0M
2022-02-03 148.16 149.47 147.39 147.56 0.1M
2022-02-02 151.25 151.62 149.42 150.26 0.1M
2022-02-01 149.63 151.80 148.53 151.68 0.1M
2022-01-31 144.69 148.89 144.69 148.74 0.1M
2022-01-28 140.48 145.12 139.20 145.08 0.1M
2022-01-27 144.37 145.16 140.31 140.40 0.2M
2022-01-26 146.09 148.17 142.61 143.23 0.1M
2022-01-25 144.93 146.62 142.50 144.49 0.1M
2022-01-24 141.54 146.82 138.59 146.70 0.1M
2022-01-21 144.84 146.43 143.44 144.06 0.1M
2022-01-20 147.96 149.94 145.40 145.51 0.1M
2022-01-19 148.69 149.88 146.92 146.92 0.1M
2022-01-18 151.89 151.89 147.82 147.93 0.1M
2022-01-14 151.05 154.16 150.01 154.11 0.0M
2022-01-13 153.96 153.99 151.56 152.26 0.0M
2022-01-12 155.81 155.92 153.26 153.99 0.0M
2022-01-11 153.96 156.42 153.85 156.15 0.0M
2022-01-10 151.98 153.96 149.95 153.89 0.1M
2022-01-07 154.48 156.68 152.69 152.74 0.1M
2022-01-06 154.53 156.16 152.19 154.72 0.0M
2022-01-05 159.01 160.37 154.13 154.23 0.0M
2022-01-04 162.54 162.54 157.83 159.06 0.1M
2022-01-03 162.15 163.19 160.08 163.07 0.1M