5 DAY PERFORMANCE
-11.77%
1 MONTH PERFORMANCE
-5.18%
3 MONTH PERFORMANCE
+5.34%
6 MONTH PERFORMANCE
-5.91%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
+27.03%
First Trust NYSE Arca Biotechnology Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $230.12 | $229.79 (-0.14%) | $230.59 | $227.92 | 33.12 K | $1.43 B |
| 06/18/2026 | $229.94 | $228.85 (-0.47%) | $229.94 | $226.59 | 25.50 K | $1.42 B |
| 06/17/2026 | $226.27 | $227.50 (0.54%) | $230.78 | $226.27 | 21.90 K | $1.42 B |
| 06/16/2026 | $227.65 | $226.42 (-0.54%) | $227.65 | $225.68 | 35.24 K | $1.41 B |
| 06/15/2026 | $226.92 | $227.70 (0.34%) | $227.70 | $225.17 | 19.91 K | $1.42 B |
| 06/12/2026 | $227.49 | $225.61 (-0.83%) | $228.52 | $225.56 | 13.10 K | $1.40 B |
| 06/11/2026 | $224.27 | $227.24 (1.32%) | $228.29 | $224.27 | 27.40 K | $1.41 B |
| 06/10/2026 | $225.82 | $222.94 (-1.28%) | $229.39 | $222.91 | 22.41 K | $1.39 B |
| 06/09/2026 | $223.44 | $226.09 (1.19%) | $226.26 | $221.59 | 25.70 K | $1.41 B |
| 06/08/2026 | $223.76 | $221.15 (-1.17%) | $223.76 | $221.15 | 21.90 K | $1.38 B |
| 06/05/2026 | $225.75 | $222.75 (-1.33%) | $225.75 | $222.71 | 15.24 K | $1.39 B |
| 06/04/2026 | $224.23 | $225.79 (0.7%) | $228.14 | $224.23 | 18.74 K | $1.41 B |
| 06/03/2026 | $214.12 | $221.15 (3.28%) | $221.15 | $214.12 | 19.97 K | $1.38 B |
| 06/02/2026 | $218.13 | $214.87 (-1.49%) | $218.13 | $213.76 | 17.00 K | $1.34 B |
| 06/01/2026 | $220.91 | $220.49 (-0.19%) | $221.17 | $219.44 | 19.40 K | $1.37 B |
| 05/29/2026 | $221.20 | $222.76 (0.71%) | $223.49 | $220.68 | 14.50 K | $1.39 B |
| 05/28/2026 | $214.48 | $220.73 (2.91%) | $221.55 | $214.48 | 38.00 K | $1.37 B |
| 05/27/2026 | $213.75 | $215.23 (0.69%) | $215.93 | $213.75 | 27.95 K | $1.34 B |
| 05/26/2026 | $214.31 | $213.17 (-0.53%) | $214.31 | $212.56 | 19.60 K | $1.33 B |
| 05/22/2026 | $213.01 | $212.95 (-0.03%) | $214.45 | $212.58 | 25.90 K | $1.33 B |
| 05/21/2026 | $209.56 | $212.50 (1.4%) | $213.47 | $209.52 | 32.51 K | $1.32 B |
| 05/20/2026 | $207.99 | $211.05 (1.47%) | $211.14 | $207.73 | 21.40 K | $1.31 B |
| 05/19/2026 | $205.00 | $206.63 (0.8%) | $207.59 | $203.96 | 20.10 K | $1.29 B |
| 05/18/2026 | $206.32 | $205.53 (-0.38%) | $208.43 | $205.13 | 21.34 K | $1.28 B |
| 05/15/2026 | $210.22 | $206.89 (-1.58%) | $210.22 | $206.89 | 13.51 K | $1.29 B |
| 05/14/2026 | $213.55 | $211.77 (-0.83%) | $214.00 | $211.62 | 56.20 K | $1.32 B |
| 05/13/2026 | $212.28 | $212.58 (0.14%) | $213.19 | $211.19 | 28.20 K | $1.32 B |
| 05/12/2026 | $209.82 | $212.74 (1.39%) | $213.39 | $209.82 | 25.13 K | $1.32 B |
| 05/11/2026 | $209.75 | $209.35 (-0.19%) | $212.33 | $208.78 | 56.20 K | $1.30 B |
| 05/08/2026 | $211.39 | $209.54 (-0.88%) | $211.39 | $208.56 | 809.70 K | $1.30 B |
| 05/07/2026 | $212.34 | $211.29 (-0.49%) | $212.59 | $208.70 | 26.32 K | $1.32 B |
| 05/06/2026 | $211.29 | $214.10 (1.33%) | $214.45 | $209.76 | 86.10 K | $1.33 B |
| 05/05/2026 | $209.94 | $208.48 (-0.7%) | $210.85 | $207.24 | 33.10 K | $1.30 B |
| 05/04/2026 | $205.09 | $208.25 (1.54%) | $208.43 | $205.09 | 36.13 K | $1.30 B |
| 05/01/2026 | $204.54 | $205.57 (0.5%) | $205.67 | $202.86 | 33.72 K | $1.28 B |
| 04/30/2026 | $201.85 | $204.86 (1.49%) | $205.26 | $201.85 | 113.02 K | $1.28 B |
| 04/29/2026 | $202.96 | $200.65 (-1.14%) | $202.96 | $198.51 | 145.00 K | $1.25 B |
| 04/28/2026 | $204.17 | $203.28 (-0.44%) | $205.47 | $202.41 | 45.60 K | $1.27 B |
| 04/27/2026 | $203.99 | $203.91 (-0.04%) | $206.20 | $203.78 | 18.50 K | $1.27 B |
| 04/24/2026 | $203.55 | $204.04 (0.24%) | $204.63 | $202.03 | 30.51 K | $1.27 B |
| 04/23/2026 | $207.71 | $204.08 (-1.75%) | $207.93 | $202.28 | 47.50 K | $1.27 B |
| 04/22/2026 | $209.06 | $208.33 (-0.35%) | $209.06 | $207.15 | 35.10 K | $1.30 B |
| 04/21/2026 | $209.60 | $207.58 (-0.96%) | $210.72 | $207.29 | 33.10 K | $1.29 B |
| 04/20/2026 | $209.22 | $209.29 (0.03%) | $210.09 | $208.95 | 44.50 K | $1.30 B |
| 04/17/2026 | $210.16 | $209.98 (-0.09%) | $210.58 | $208.40 | 47.44 K | $1.31 B |
| 04/16/2026 | $208.20 | $206.11 (-1%) | $208.20 | $205.45 | 28.32 K | $1.28 B |
| 04/15/2026 | $209.71 | $208.73 (-0.47%) | $210.10 | $207.86 | 22.30 K | $1.30 B |
| 04/14/2026 | $204.71 | $208.77 (1.98%) | $209.42 | $204.71 | 60.22 K | $1.30 B |
| 04/13/2026 | $201.46 | $204.26 (1.39%) | $204.60 | $201.32 | 30.45 K | $1.27 B |
| 04/10/2026 | $205.40 | $201.76 (-1.77%) | $205.40 | $201.00 | 28.43 K | $1.26 B |
| 04/09/2026 | $203.76 | $204.77 (0.5%) | $205.42 | $202.56 | 26.00 K | $1.27 B |
| 04/08/2026 | $204.89 | $205.14 (0.12%) | $205.64 | $204.14 | 23.80 K | $1.28 B |
| 04/07/2026 | $199.54 | $200.91 (0.69%) | $201.18 | $198.09 | 28.53 K | $1.25 B |
| 04/06/2026 | $202.06 | $200.97 (-0.54%) | $202.32 | $200.68 | 17.54 K | $1.25 B |
| 04/02/2026 | $199.29 | $202.00 (1.36%) | $203.55 | $199.29 | 32.72 K | $1.26 B |
| 04/01/2026 | $202.16 | $202.50 (0.17%) | $204.58 | $202.16 | 47.11 K | $1.26 B |
| 03/31/2026 | $194.79 | $200.82 (3.1%) | $201.08 | $194.79 | 47.20 K | $1.25 B |
| 03/30/2026 | $192.04 | $193.00 (0.5%) | $193.65 | $192.04 | 50.93 K | $1.20 B |
| 03/27/2026 | $194.32 | $190.23 (-2.1%) | $194.49 | $190.22 | 64.94 K | $1.18 B |
| 03/26/2026 | $196.45 | $197.05 (0.31%) | $198.92 | $196.45 | 45.40 K | $1.23 B |
| 03/25/2026 | $194.37 | $198.57 (2.16%) | $200.41 | $194.37 | 126.30 K | $1.24 B |
| 03/24/2026 | $190.01 | $191.75 (0.92%) | $192.58 | $189.47 | 57.51 K | $1.19 B |
| 03/23/2026 | $193.43 | $191.69 (-0.9%) | $194.03 | $191.51 | 24.74 K | $1.19 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.
