First Trust NYSE Arca Biotech ETF (FBT)
144.97
+2.04
(+1.43%)
USD |
NYSEARCA |
Apr 23, 16:00
145.65
+0.68
(+0.47%)
After-Hours: 20:00
FBT Price: 144.97 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 143.82 | 146.59 | 143.82 | 144.97 | 18167.00 |
| Apr 22, 2024 | 142.14 | 143.89 | 141.51 | 142.93 | 18923.00 |
| Apr 19, 2024 | 141.26 | 142.17 | 140.36 | 141.68 | 21566.00 |
| Apr 18, 2024 | 143.00 | 143.64 | 141.52 | 141.52 | 24005.00 |
| Apr 17, 2024 | 145.20 | 145.20 | 143.69 | 143.71 | 24150.00 |
| Apr 16, 2024 | 144.63 | 146.43 | 144.63 | 144.73 | 38545.00 |
| Apr 15, 2024 | 148.26 | 148.26 | 144.75 | 145.04 | 21697.00 |
| Apr 12, 2024 | 149.75 | 150.27 | 147.14 | 147.32 | 21491.00 |
| Apr 11, 2024 | 151.37 | 151.71 | 149.68 | 150.49 | 18380.00 |
| Apr 10, 2024 | 150.28 | 151.15 | 149.87 | 150.84 | 23377.00 |
| Apr 09, 2024 | 151.61 | 153.35 | 151.61 | 153.26 | 21379.00 |
| Apr 08, 2024 | 151.12 | 151.44 | 150.78 | 151.02 | 9449.00 |
| Apr 05, 2024 | 149.73 | 151.97 | 149.73 | 151.07 | 18691.00 |
| Apr 04, 2024 | 153.02 | 153.42 | 149.99 | 150.37 | 30665.00 |
| Apr 03, 2024 | 151.05 | 152.31 | 151.05 | 151.99 | 29424.00 |
| Apr 02, 2024 | 152.86 | 152.86 | 151.64 | 151.78 | 39725.00 |
| Apr 01, 2024 | 153.50 | 154.25 | 152.63 | 154.01 | 29325.00 |
| Mar 28, 2024 | 155.17 | 155.42 | 153.77 | 153.77 | 19185.00 |
| Mar 27, 2024 | 153.86 | 154.78 | 152.68 | 154.75 | 24408.00 |
| Mar 26, 2024 | 153.73 | 154.46 | 152.88 | 153.05 | 30492.00 |
| Mar 25, 2024 | 153.16 | 154.30 | 152.98 | 153.48 | 25974.00 |
| Mar 22, 2024 | 154.14 | 154.25 | 152.72 | 153.18 | 17615.00 |
| Mar 21, 2024 | 154.94 | 156.11 | 154.05 | 154.05 | 22868.00 |
| Mar 20, 2024 | 152.25 | 152.99 | 151.18 | 152.82 | 24133.00 |
| Mar 19, 2024 | 151.02 | 152.91 | 151.02 | 152.62 | 14879.00 |
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
151.87
Average
152.90
Median
Apr 23 2020