5 DAY PERFORMANCE
-27.51%
1 MONTH PERFORMANCE
-25.47%
3 MONTH PERFORMANCE
-18.91%
6 MONTH PERFORMANCE
-3.15%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
+2.96%
First Trust NYSE Arca Biotechnology Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $276.60 | $265.41 (-4.05%) | $276.76 | $265.06 | 87.29 K | $1.65 B |
| 11/04/2026 | $283.15 | $279.42 (-1.32%) | $283.15 | $272.56 | 52.07 K | $1.74 B |
| 11/03/2026 | $274.70 | $276.08 (0.5%) | $280.09 | $274.70 | 43.14 K | $1.72 B |
| 11/02/2026 | $278.52 | $273.89 (-1.66%) | $279.08 | $273.69 | 76.62 K | $1.71 B |
| 10/30/2026 | $280.92 | $278.55 (-0.84%) | $283.21 | $277.58 | 86.61 K | $1.73 B |
| 10/29/2026 | $279.12 | $280.30 (0.42%) | $281.10 | $277.87 | 40.90 K | $1.74 B |
| 10/28/2026 | $271.85 | $279.50 (2.81%) | $280.00 | $271.27 | 92.55 K | $1.74 B |
| 10/27/2026 | $269.40 | $273.73 (1.61%) | $273.73 | $268.46 | 47.61 K | $1.70 B |
| 10/26/2026 | $270.44 | $271.47 (0.38%) | $272.94 | $269.78 | 64.57 K | $1.69 B |
| 10/23/2026 | $271.54 | $269.25 (-0.84%) | $271.54 | $268.02 | 60.23 K | $1.68 B |
| 10/22/2026 | $271.63 | $272.68 (0.39%) | $273.24 | $269.56 | 55.30 K | $1.70 B |
| 10/21/2026 | $271.42 | $272.46 (0.38%) | $274.25 | $270.90 | 58.53 K | $1.70 B |
| 10/20/2026 | $266.78 | $271.77 (1.87%) | $272.51 | $266.78 | 82.60 K | $1.69 B |
| 10/19/2026 | $264.38 | $265.48 (0.42%) | $266.31 | $264.38 | 38.60 K | $1.65 B |
| 10/16/2026 | $269.03 | $263.60 (-2.02%) | $269.21 | $262.91 | 49.34 K | $1.64 B |
| 10/15/2026 | $265.25 | $268.39 (1.18%) | $269.95 | $265.11 | 55.51 K | $1.67 B |
| 10/14/2026 | $259.00 | $262.95 (1.53%) | $264.26 | $258.81 | 39.80 K | $1.64 B |
| 10/13/2026 | $263.64 | $259.65 (-1.51%) | $263.64 | $259.49 | 44.94 K | $1.62 B |
| 10/12/2026 | $265.82 | $263.90 (-0.72%) | $266.10 | $263.53 | 26.36 K | $1.64 B |
| 10/09/2026 | $260.84 | $265.40 (1.75%) | $266.02 | $260.36 | 187.30 K | $1.65 B |
| 10/08/2026 | $260.68 | $260.19 (-0.19%) | $260.72 | $255.84 | 72.50 K | $1.62 B |
| 10/07/2026 | $263.63 | $263.49 (-0.05%) | $267.25 | $263.28 | 63.95 K | $1.64 B |
| 10/06/2026 | $273.10 | $264.97 (-2.98%) | $273.10 | $262.30 | 71.50 K | $1.65 B |
| 10/05/2026 | $266.36 | $270.93 (1.72%) | $271.78 | $265.60 | 51.00 K | $1.69 B |
| 10/02/2026 | $267.37 | $266.44 (-0.35%) | $267.46 | $265.26 | 51.13 K | $1.66 B |
| 10/01/2026 | $271.66 | $265.79 (-2.16%) | $273.34 | $265.78 | 96.60 K | $1.65 B |
| 09/30/2026 | $273.08 | $272.26 (-0.3%) | $275.23 | $271.59 | 101.44 K | $1.69 B |
| 09/29/2026 | $272.57 | $272.58 (0%) | $274.85 | $270.30 | 37.62 K | $1.70 B |
| 09/28/2026 | $270.91 | $273.36 (0.9%) | $275.02 | $270.91 | 99.80 K | $1.70 B |
| 09/25/2026 | $274.39 | $272.86 (-0.56%) | $274.39 | $271.09 | 773.60 K | $1.70 B |
| 09/24/2026 | $268.15 | $273.30 (1.92%) | $273.81 | $268.15 | 47.95 K | $1.70 B |
| 09/23/2026 | $273.28 | $269.22 (-1.49%) | $273.28 | $267.79 | 39.22 K | $1.68 B |
| 09/22/2026 | $270.76 | $273.77 (1.11%) | $274.82 | $269.33 | 47.62 K | $1.70 B |
| 09/21/2026 | $269.82 | $269.73 (-0.03%) | $270.82 | $268.55 | 26.50 K | $1.68 B |
| 09/18/2026 | $271.63 | $268.15 (-1.28%) | $271.63 | $267.73 | 23.51 K | $1.67 B |
| 09/17/2026 | $268.20 | $271.23 (1.13%) | $271.23 | $267.24 | 37.71 K | $1.69 B |
| 09/16/2026 | $263.60 | $265.02 (0.54%) | $266.64 | $263.60 | 42.25 K | $1.65 B |
| 09/15/2026 | $263.29 | $262.99 (-0.11%) | $264.08 | $261.67 | 14.60 K | $1.64 B |
| 09/14/2026 | $264.46 | $264.26 (-0.08%) | $265.06 | $261.85 | 26.21 K | $1.65 B |
| 09/11/2026 | $264.46 | $261.85 (-0.99%) | $264.96 | $261.85 | 30.10 K | $1.63 B |
| 09/10/2026 | $263.40 | $262.28 (-0.43%) | $264.56 | $262.10 | 53.60 K | $1.63 B |
| 09/09/2026 | $264.98 | $265.56 (0.22%) | $266.52 | $264.09 | 18.40 K | $1.65 B |
| 09/08/2026 | $266.08 | $265.78 (-0.11%) | $267.65 | $263.27 | 40.60 K | $1.65 B |
| 09/04/2026 | $271.47 | $270.93 (-0.2%) | $271.49 | $270.40 | 21.46 K | $1.69 B |
| 09/03/2026 | $274.99 | $273.79 (-0.44%) | $274.99 | $271.48 | 19.00 K | $1.70 B |
| 09/02/2026 | $267.37 | $273.47 (2.28%) | $273.87 | $267.37 | 39.02 K | $1.70 B |
| 09/01/2026 | $266.15 | $267.84 (0.63%) | $268.38 | $266.15 | 25.05 K | $1.67 B |
| 08/31/2026 | $265.60 | $267.15 (0.58%) | $267.99 | $263.17 | 42.40 K | $1.66 B |
| 08/28/2026 | $272.37 | $266.95 (-1.99%) | $272.37 | $266.95 | 32.82 K | $1.66 B |
| 08/27/2026 | $271.26 | $273.91 (0.98%) | $274.81 | $271.26 | 26.50 K | $1.71 B |
| 08/26/2026 | $271.38 | $272.07 (0.25%) | $273.14 | $270.78 | 61.75 K | $1.69 B |
| 08/25/2026 | $270.25 | $272.38 (0.79%) | $272.91 | $270.25 | 66.21 K | $1.70 B |
| 08/24/2026 | $269.17 | $268.96 (-0.08%) | $269.70 | $267.28 | 189.60 K | $1.67 B |
| 08/21/2026 | $269.08 | $270.95 (0.69%) | $272.80 | $269.08 | 38.00 K | $1.69 B |
| 08/20/2026 | $268.61 | $268.13 (-0.18%) | $271.13 | $267.85 | 37.50 K | $1.67 B |
| 08/19/2026 | $265.83 | $271.87 (2.27%) | $271.87 | $265.83 | 85.52 K | $1.69 B |
| 08/18/2026 | $260.03 | $260.74 (0.27%) | $261.74 | $260.03 | 22.55 K | $1.62 B |
| 08/17/2026 | $255.40 | $259.63 (1.66%) | $259.73 | $255.40 | 39.60 K | $1.62 B |
| 08/14/2026 | $255.00 | $255.42 (0.16%) | $255.58 | $253.31 | 41.30 K | $1.59 B |
| 08/13/2026 | $260.46 | $256.07 (-1.69%) | $260.46 | $256.07 | 32.40 K | $1.59 B |
| 08/12/2026 | $257.69 | $258.95 (0.49%) | $260.04 | $256.47 | 30.60 K | $1.61 B |
| 08/11/2026 | $258.84 | $258.65 (-0.07%) | $260.25 | $258.48 | 23.40 K | $1.61 B |
| 08/10/2026 | $255.81 | $258.53 (1.06%) | $258.53 | $255.81 | 18.50 K | $1.61 B |
| 08/07/2026 | $251.94 | $255.93 (1.58%) | $255.93 | $251.94 | 32.30 K | $1.59 B |
| 08/06/2026 | $249.52 | $248.24 (-0.51%) | $249.52 | $246.74 | 24.51 K | $1.55 B |
| 08/05/2026 | $249.54 | $249.00 (-0.22%) | $250.62 | $248.14 | 46.04 K | $1.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
