First Trust NYSE Arca Biotech ETF (FBT)
166.38
+1.44
(+0.87%)
USD |
NYSEARCA |
Nov 21, 16:00
166.38
0.00 (0.00%)
After-Hours: 20:00
FBT Price: 166.38 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 162.63 | 165.08 | 162.60 | 164.94 | 24976.00 |
| Nov 19, 2024 | 159.83 | 162.44 | 159.83 | 162.43 | 26677.00 |
| Nov 18, 2024 | 161.92 | 162.32 | 161.00 | 161.85 | 32062.00 |
| Nov 15, 2024 | 167.99 | 168.57 | 161.65 | 161.65 | 96003.00 |
| Nov 14, 2024 | 174.66 | 174.95 | 170.04 | 170.04 | 19873.00 |
| Nov 13, 2024 | 176.77 | 177.13 | 175.34 | 175.60 | 41371.00 |
| Nov 12, 2024 | 177.37 | 177.83 | 174.79 | 174.79 | 17516.00 |
| Nov 11, 2024 | 179.27 | 179.67 | 177.11 | 177.84 | 61934.00 |
| Nov 08, 2024 | 178.11 | 179.62 | 177.57 | 178.69 | 17404.00 |
| Nov 07, 2024 | 177.88 | 178.87 | 177.58 | 178.10 | 21135.00 |
| Nov 06, 2024 | 177.57 | 177.95 | 174.40 | 176.67 | 21919.00 |
| Nov 05, 2024 | 173.24 | 176.65 | 172.84 | 176.65 | 48277.00 |
| Nov 04, 2024 | 173.35 | 174.98 | 172.65 | 173.83 | 23811.00 |
| Nov 01, 2024 | 171.49 | 173.44 | 171.49 | 173.44 | 9967.00 |
| Oct 31, 2024 | 170.64 | 170.64 | 169.31 | 170.18 | 23524.00 |
| Oct 30, 2024 | 169.91 | 172.30 | 169.91 | 171.41 | 18248.00 |
| Oct 29, 2024 | 168.98 | 170.20 | 168.98 | 170.01 | 159757.0 |
| Oct 28, 2024 | 168.06 | 169.60 | 168.06 | 169.20 | 15516.00 |
| Oct 25, 2024 | 168.65 | 169.20 | 167.73 | 167.73 | 13014.00 |
| Oct 24, 2024 | 168.90 | 169.66 | 167.92 | 168.19 | 8076.00 |
| Oct 23, 2024 | 170.74 | 170.74 | 168.35 | 168.76 | 22979.00 |
| Oct 22, 2024 | 170.43 | 171.47 | 170.21 | 171.00 | 48784.00 |
| Oct 21, 2024 | 172.72 | 173.07 | 170.33 | 171.38 | 23461.00 |
| Oct 18, 2024 | 172.15 | 173.22 | 171.68 | 172.99 | 20449.00 |
| Oct 17, 2024 | 173.91 | 173.91 | 171.66 | 171.91 | 29897.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
114.56
Minimum
Mar 18 2020
184.84
Maximum
Feb 08 2021
155.38
Average
155.06
Median