First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation (FBT.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 03:55PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.70 | 17.72 | 17.70 | 17.72 | 17.72 | 8,150 |
| 27 Jun 2024 | 17.69 | 17.69 | 17.69 | 17.70 | 17.70 | 150 |
| 26 Jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 25 Jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 24 Jun 2024 | 17.49 | 17.50 | 17.49 | 17.92 | 17.92 | 314 |
| 21 Jun 2024 | 17.29 | 17.33 | 17.29 | 17.31 | 17.31 | 597 |
| 20 Jun 2024 | 17.03 | 17.14 | 17.02 | 17.14 | 17.14 | 816 |
| 19 Jun 2024 | 17.07 | 17.07 | 16.99 | 16.99 | 16.99 | 2,234 |
| 18 Jun 2024 | 17.07 | 17.09 | 17.03 | 17.09 | 17.09 | 1,834 |
| 17 Jun 2024 | 17.22 | 17.22 | 17.11 | 17.12 | 17.12 | 160 |
| 14 Jun 2024 | 17.39 | 17.39 | 17.32 | 17.20 | 17.20 | 650 |
| 13 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 12 Jun 2024 | 17.27 | 17.33 | 17.27 | 17.33 | 17.33 | 10 |
| 11 Jun 2024 | 17.31 | 17.31 | 17.23 | 17.23 | 17.23 | 260 |
| 10 Jun 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 07 Jun 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 334 |
| 06 Jun 2024 | 17.20 | 17.28 | 17.20 | 17.28 | 17.28 | 404 |
| 05 Jun 2024 | 16.92 | 16.92 | 16.92 | 17.17 | 17.17 | 60 |
| 04 Jun 2024 | 16.92 | 16.92 | 16.91 | 16.91 | 16.91 | 3,234 |
| 03 Jun 2024 | 16.95 | 16.95 | 16.90 | 17.06 | 17.06 | 164 |
| 31 May 2024 | 16.82 | 16.82 | 16.82 | 16.77 | 16.77 | 208 |
| 30 May 2024 | 16.63 | 16.63 | 16.63 | 16.64 | 16.64 | 40 |
| 29 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 28 May 2024 | 17.12 | 17.18 | 16.90 | 16.95 | 16.95 | 6,547 |
| 27 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 24 May 2024 | 17.09 | 17.11 | 17.09 | 17.11 | 17.11 | 377 |
| 23 May 2024 | 17.40 | 17.40 | 17.29 | 17.29 | 17.29 | 4,234 |
| 22 May 2024 | 17.22 | 17.47 | 17.22 | 17.47 | 17.47 | 120 |
| 21 May 2024 | 17.20 | 17.20 | 17.19 | 17.19 | 17.19 | 235 |
| 20 May 2024 | 17.16 | 17.16 | 17.13 | 17.22 | 17.22 | 447 |
| 17 May 2024 | 17.18 | 17.18 | 17.12 | 17.12 | 17.12 | 3,197 |
| 16 May 2024 | 17.14 | 17.17 | 17.12 | 17.17 | 17.17 | 1,472 |
| 15 May 2024 | 17.16 | 17.16 | 17.16 | 17.23 | 17.23 | 5 |
| 14 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 13 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 10 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 09 May 2024 | 16.79 | 16.79 | 16.79 | 16.77 | 16.77 | 200 |
| 08 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 07 May 2024 | 16.78 | 16.82 | 16.78 | 16.82 | 16.82 | 60 |
| 06 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 03 May 2024 | 16.84 | 16.84 | 16.84 | 16.77 | 16.77 | 466 |
| 02 May 2024 | 16.86 | 16.86 | 16.70 | 16.70 | 16.70 | 42 |
| 30 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 29 Apr 2024 | 16.43 | 16.61 | 16.43 | 16.61 | 16.61 | 160 |
| 26 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 25 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 24 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 23 Apr 2024 | 16.57 | 16.64 | 16.57 | 16.64 | 16.64 | 748 |
| 22 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 19 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 18 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 17 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 16 Apr 2024 | 16.57 | 16.71 | 16.55 | 16.78 | 16.78 | 7,517 |
| 15 Apr 2024 | 16.87 | 16.98 | 16.83 | 16.83 | 16.83 | 1,567 |
| 12 Apr 2024 | 17.16 | 17.16 | 17.13 | 17.06 | 17.06 | 601 |
| 11 Apr 2024 | 17.21 | 17.22 | 17.10 | 17.06 | 17.06 | 624 |
| 10 Apr 2024 | 16.98 | 16.98 | 16.98 | 17.10 | 17.10 | 407 |
| 09 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 08 Apr 2024 | 17.04 | 17.04 | 16.98 | 16.98 | 16.98 | 844 |
| 05 Apr 2024 | 16.89 | 17.00 | 16.85 | 17.00 | 17.00 | 4,325 |
| 04 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 03 Apr 2024 | 16.98 | 17.24 | 16.98 | 17.11 | 17.11 | 427 |
| 02 Apr 2024 | 17.51 | 17.51 | 17.20 | 17.23 | 17.23 | 87 |
| 28 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.51 | 17.51 | 5,800 |
| 27 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 26 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.30 | 17.30 | 116 |
| 25 Mar 2024 | 17.27 | 17.32 | 17.27 | 17.24 | 17.24 | 689 |
| 22 Mar 2024 | 17.30 | 17.30 | 17.28 | 17.28 | 17.28 | 4,669 |
| 21 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 20 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 19 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 18 Mar 2024 | 16.95 | 16.95 | 16.91 | 17.05 | 17.05 | 891 |
| 15 Mar 2024 | 17.10 | 17.10 | 17.10 | 16.98 | 16.98 | 5 |
| 14 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 13 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 12 Mar 2024 | 17.33 | 17.33 | 17.25 | 17.29 | 17.29 | 270 |
| 11 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.40 | 17.40 | 150 |
| 08 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.39 | 17.39 | 200 |
| 07 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.23 | 17.23 | 6 |
| 06 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.16 | 17.16 | 150 |
| 05 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.08 | 17.08 | 150 |
| 04 Mar 2024 | 17.30 | 17.43 | 17.24 | 17.24 | 17.24 | 204 |
| 01 Mar 2024 | 17.02 | 17.40 | 17.02 | 17.40 | 17.40 | 7,730 |
| 29 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 28 Feb 2024 | 17.12 | 17.25 | 17.12 | 17.15 | 17.15 | 662 |
| 27 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.10 | 17.10 | 7,000 |
| 26 Feb 2024 | 17.01 | 17.04 | 17.01 | 17.01 | 17.01 | 2,165 |
| 23 Feb 2024 | 16.90 | 17.01 | 16.89 | 17.01 | 17.01 | 478 |
| 22 Feb 2024 | 16.79 | 16.92 | 16.79 | 16.85 | 16.85 | 571 |
| 21 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.73 | 16.73 | 150 |
| 20 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 19 Feb 2024 | 16.97 | 16.97 | 16.94 | 16.85 | 16.85 | 154 |
| 16 Feb 2024 | 16.90 | 16.90 | 16.87 | 16.92 | 16.92 | 350 |
| 15 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.87 | 16.87 | 100 |
| 14 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 47 |
| 13 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.72 | 16.72 | 10 |
| 12 Feb 2024 | 16.69 | 16.80 | 16.69 | 16.80 | 16.80 | 70 |
| 09 Feb 2024 | 16.69 | 16.69 | 16.67 | 16.74 | 16.74 | 916 |
| 08 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 07 Feb 2024 | 17.02 | 17.02 | 17.02 | 16.99 | 16.99 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.