First Trust Amex Biotech Index Fund (NY: FBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	166.28	167.22	165.66	167.22	6,255	+0.75(+0.45%)
Dec 23, 2024	165.05	166.48	164.87	166.48	44,902	+0.95(+0.57%)
Dec 20, 2024	163.79	166.78	162.15	165.53	21,941	+1.51(+0.92%)
Dec 19, 2024	164.78	165.39	162.97	164.02	22,715	-0.80(-0.49%)
Dec 18, 2024	171.17	171.87	164.82	164.82	11,786	-6.66(-3.88%)
Dec 17, 2024	170.29	171.72	170.29	171.48	19,964	+0.89(+0.52%)
Dec 16, 2024	169.71	171.82	169.71	170.59	17,358	+0.97(+0.57%)
Dec 13, 2024	170.51	171.09	168.66	169.62	20,093	-2.68(-1.56%)
Dec 12, 2024	173.66	174.03	172.30	172.30	10,100	-2.30(-1.32%)
Dec 11, 2024	175.14	175.24	173.59	174.60	38,198	+0.59(+0.34%)
Dec 10, 2024	176.78	176.78	174.01	174.01	20,003	-2.16(-1.23%)
Dec 09, 2024	175.67	177.26	175.67	176.17	44,507	+0.75(+0.43%)
Dec 06, 2024	174.43	176.72	174.43	175.42	35,889	+1.67(+0.96%)
Dec 05, 2024	174.96	175.09	173.51	173.75	14,042	-1.30(-0.74%)
Dec 04, 2024	172.28	175.46	172.28	175.05	16,792	+2.75(+1.60%)
Dec 03, 2024	173.99	173.99	172.30	172.30	22,865	-1.87(-1.07%)
Dec 02, 2024	174.10	174.81	173.21	174.17	20,751	+0.06(+0.03%)
Nov 29, 2024	174.94	175.28	174.05	174.11	12,783	-0.37(-0.21%)
Nov 27, 2024	173.44	174.65	173.27	174.48	16,037	+1.81(+1.05%)
Nov 26, 2024	170.95	172.80	169.84	172.67	19,208	+1.45(+0.85%)
Nov 25, 2024	170.80	172.24	170.44	171.22	19,973	+2.37(+1.40%)
Nov 22, 2024	167.16	169.65	167.16	168.85	16,877	+2.39(+1.44%)
Nov 21, 2024	165.40	166.79	164.00	166.46	41,207	+1.52(+0.92%)
Nov 20, 2024	163.05	165.09	162.59	164.94	24,976	+2.51(+1.55%)
Nov 19, 2024	159.91	162.44	159.83	162.43	26,677	+0.58(+0.36%)
Nov 18, 2024	162.03	162.32	161.00	161.85	32,062	+0.20(+0.12%)
Nov 15, 2024	168.57	168.57	161.65	161.65	96,003	-8.38(-4.93%)
Nov 14, 2024	174.95	174.95	170.03	170.03	19,873	-5.56(-3.17%)
Nov 13, 2024	175.36	177.13	175.34	175.60	41,371	+0.81(+0.46%)
Nov 12, 2024	176.65	177.83	174.79	174.79	17,516	-3.05(-1.72%)
Nov 11, 2024	179.56	179.67	177.11	177.84	61,934	-0.85(-0.48%)
Nov 08, 2024	178.11	179.62	177.57	178.69	17,412	+0.59(+0.33%)
Nov 07, 2024	177.88	178.87	177.58	178.10	21,135	+1.43(+0.81%)
Nov 06, 2024	177.57	177.95	174.40	176.67	22,119	+0.02(+0.01%)
Nov 05, 2024	173.24	176.65	172.84	176.65	48,362	+2.82(+1.62%)
Nov 04, 2024	173.35	174.98	172.65	173.83	23,811	+0.39(+0.22%)
Nov 01, 2024	171.49	173.44	171.49	173.44	9,967	+3.26(+1.92%)
Oct 31, 2024	170.64	170.64	169.31	170.18	23,524	-1.23(-0.72%)
Oct 30, 2024	169.91	172.31	169.91	171.41	18,248	+1.40(+0.82%)
Oct 29, 2024	168.98	170.20	168.98	170.01	159,757	+0.81(+0.48%)
Oct 28, 2024	168.06	169.59	168.06	169.20	15,516	+1.47(+0.88%)
Oct 25, 2024	168.65	169.20	167.73	167.73	13,014	-0.46(-0.27%)
Oct 24, 2024	168.90	169.66	167.92	168.19	8,076	-0.57(-0.34%)
Oct 23, 2024	170.74	170.74	168.35	168.76	22,979	-2.24(-1.31%)
Oct 22, 2024	170.43	171.47	170.21	171.00	48,784	-0.38(-0.22%)
Oct 21, 2024	172.72	173.07	170.33	171.38	23,461	-1.61(-0.93%)
Oct 18, 2024	172.15	173.22	171.69	172.99	20,449	+1.08(+0.63%)
Oct 17, 2024	173.91	173.91	171.66	171.91	29,897	-1.15(-0.66%)
Oct 16, 2024	173.36	173.36	172.16	173.06	17,964	+0.18(+0.10%)
Oct 15, 2024	172.48	174.03	172.27	172.88	21,764	+0.49(+0.28%)
Oct 14, 2024	171.97	172.64	171.65	172.39	30,481	+0.18(+0.10%)
Oct 11, 2024	170.31	172.44	170.31	172.21	19,660	+2.32(+1.37%)
Oct 10, 2024	168.45	169.89	168.05	169.89	16,711	+0.30(+0.18%)
Oct 09, 2024	169.71	169.87	168.80	169.59	37,765	-0.34(-0.20%)
Oct 08, 2024	169.38	170.21	169.38	169.93	20,543	+0.74(+0.44%)
Oct 07, 2024	171.65	171.65	168.94	169.19	17,813	-2.32(-1.35%)
Oct 04, 2024	171.66	172.25	170.66	171.51	39,738	+1.54(+0.91%)
Oct 03, 2024	171.32	172.06	169.94	169.97	17,206	-2.45(-1.42%)
Oct 02, 2024	171.40	172.43	170.81	172.42	19,913	+0.48(+0.28%)