First Trust Amex Biotech Index Fund (NY:FBT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	209.57	210.08	208.45	208.93	10,315	-1.28(-0.61%)
Dec 11, 2025	209.79	210.88	209.16	210.22	23,081	-0.11(-0.05%)
Dec 10, 2025	208.00	210.38	208.00	210.33	88,272	+3.12(+1.51%)
Dec 09, 2025	208.68	210.40	207.21	207.21	9,898	-2.22(-1.06%)
Dec 08, 2025	213.70	213.70	209.41	209.43	51,636	-3.78(-1.78%)
Dec 05, 2025	213.69	213.69	211.90	213.21	30,076	+0.38(+0.18%)
Dec 04, 2025	212.55	213.37	210.66	212.83	11,163	+0.09(+0.04%)
Dec 03, 2025	210.49	213.25	210.49	212.75	21,581	+2.60(+1.24%)
Dec 02, 2025	210.62	211.17	209.22	210.15	20,429	+0.17(+0.08%)
Dec 01, 2025	212.31	213.18	209.95	209.98	61,386	-4.44(-2.07%)
Nov 28, 2025	214.64	214.64	213.78	214.41	36,575	-0.32(-0.15%)
Nov 26, 2025	213.02	215.73	213.02	214.73	33,163	+1.78(+0.83%)
Nov 25, 2025	209.80	213.36	209.80	212.95	21,801	+3.51(+1.68%)
Nov 24, 2025	207.74	209.75	207.74	209.44	23,347	+2.92(+1.41%)
Nov 21, 2025	202.01	208.03	202.01	206.52	19,203	+4.68(+2.32%)
Nov 20, 2025	204.85	206.44	201.74	201.84	13,217	+0.69(+0.35%)
Nov 19, 2025	200.78	201.50	198.76	201.15	19,234	+0.17(+0.08%)
Nov 18, 2025	199.57	201.28	198.21	200.98	20,277	+0.75(+0.37%)
Nov 17, 2025	199.05	202.66	199.05	200.23	89,466	+0.38(+0.19%)
Nov 14, 2025	197.86	201.38	196.35	199.85	11,731	+0.16(+0.08%)
Nov 13, 2025	201.92	203.97	199.69	199.69	22,809	-3.33(-1.64%)
Nov 12, 2025	200.92	203.98	200.82	203.02	20,570	+1.08(+0.53%)
Nov 11, 2025	196.70	202.18	196.70	201.94	35,278	+5.45(+2.77%)
Nov 10, 2025	196.39	197.42	195.07	196.50	24,952	+1.97(+1.01%)
Nov 07, 2025	193.99	194.53	191.63	194.53	21,588	-0.54(-0.28%)
Nov 06, 2025	194.58	196.08	193.94	195.07	45,875	-1.04(-0.53%)
Nov 05, 2025	190.45	196.74	190.45	196.12	26,398	+6.01(+3.16%)
Nov 04, 2025	188.32	192.22	188.32	190.10	18,679	-2.12(-1.10%)
Nov 03, 2025	192.13	192.22	188.22	192.22	11,395	-0.78(-0.40%)
Oct 31, 2025	188.39	193.08	188.09	193.01	34,964	+4.39(+2.33%)
Oct 30, 2025	186.20	190.29	186.20	188.62	12,610	+0.12(+0.06%)
Oct 29, 2025	189.70	190.59	187.40	188.50	33,736	-1.54(-0.81%)
Oct 28, 2025	190.28	191.07	189.15	190.03	51,561	-0.61(-0.32%)
Oct 27, 2025	191.39	191.39	189.94	190.64	23,666	+0.55(+0.29%)
Oct 24, 2025	191.00	191.00	189.71	190.09	6,848	+0.73(+0.39%)
Oct 23, 2025	187.25	189.36	187.25	189.36	17,374	+1.52(+0.81%)
Oct 22, 2025	189.01	189.85	187.28	187.84	13,307	-1.78(-0.94%)
Oct 21, 2025	189.21	190.20	189.21	189.62	7,253	+0.22(+0.12%)
Oct 20, 2025	188.30	190.42	187.92	189.40	10,542	+1.49(+0.79%)
Oct 17, 2025	188.20	188.29	186.64	187.91	12,822	+0.27(+0.14%)
Oct 16, 2025	187.66	190.45	186.96	187.65	13,638	+0.97(+0.52%)
Oct 15, 2025	184.59	187.51	184.59	186.67	8,191	+2.28(+1.24%)
Oct 14, 2025	182.08	185.63	182.08	184.39	13,249	+0.53(+0.29%)
Oct 13, 2025	183.53	184.85	183.53	183.86	7,267	+1.45(+0.79%)
Oct 10, 2025	187.34	187.34	182.41	182.41	14,499	-4.29(-2.30%)
Oct 09, 2025	187.96	188.15	186.70	186.70	13,648	-1.10(-0.59%)
Oct 08, 2025	188.18	188.96	187.19	187.80	9,684	+0.74(+0.40%)
Oct 07, 2025	188.00	188.52	186.90	187.06	17,371	-1.42(-0.76%)
Oct 06, 2025	189.17	189.17	188.32	188.48	15,388	-0.66(-0.35%)
Oct 03, 2025	188.28	189.49	187.24	189.14	18,803	+2.11(+1.13%)
Oct 02, 2025	186.34	187.03	185.21	187.03	9,713	+1.60(+0.87%)