5 DAY PERFORMANCE
-17.60%
1 MONTH PERFORMANCE
-21.18%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
-5.01%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
+23.20%
First Trust NYSE Arca Biotechnology Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $251.94 | $254.00 (0.82%) | $254.47 | $251.94 | 8.78 K | $1.58 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 |
| 08/04/2026 | $245.01 | $247.12 (0.86%) | $247.13 | $243.61 | 40.14 K | $1.54 B |
| 08/03/2026 | $245.80 | $245.50 (-0.12%) | $246.04 | $242.86 | 32.33 K | $1.53 B |
| 07/31/2026 | $250.79 | $245.06 (-2.28%) | $250.79 | $243.46 | 36.62 K | $1.53 B |
| 07/30/2026 | $248.35 | $252.66 (1.74%) | $252.76 | $246.91 | 47.90 K | $1.57 B |
| 07/29/2026 | $252.22 | $250.47 (-0.69%) | $253.27 | $249.91 | 405.33 K | $1.56 B |
| 07/28/2026 | $249.24 | $251.31 (0.83%) | $251.59 | $249.24 | 39.62 K | $1.56 B |
| 07/27/2026 | $248.86 | $246.74 (-0.85%) | $250.71 | $246.74 | 42.21 K | $1.54 B |
| 07/24/2026 | $249.90 | $247.39 (-1%) | $249.90 | $246.74 | 927.30 K | $1.54 B |
| 07/23/2026 | $243.47 | $248.82 (2.2%) | $248.82 | $243.47 | 65.23 K | $1.55 B |
| 07/22/2026 | $248.81 | $245.18 (-1.46%) | $248.92 | $245.14 | 49.20 K | $1.53 B |
| 07/21/2026 | $244.90 | $248.59 (1.51%) | $248.68 | $244.43 | 36.03 K | $1.55 B |
| 07/20/2026 | $248.89 | $245.30 (-1.44%) | $248.96 | $245.18 | 16.30 K | $1.53 B |
| 07/17/2026 | $247.08 | $248.48 (0.57%) | $249.90 | $247.08 | 19.00 K | $1.55 B |
| 07/16/2026 | $246.65 | $249.28 (1.07%) | $250.40 | $246.65 | 26.93 K | $1.55 B |
| 07/15/2026 | $245.56 | $247.63 (0.84%) | $247.63 | $244.41 | 34.02 K | $1.54 B |
| 07/14/2026 | $247.31 | $246.00 (-0.53%) | $247.31 | $244.74 | 24.72 K | $1.53 B |
| 07/13/2026 | $247.66 | $247.54 (-0.05%) | $248.35 | $245.70 | 28.24 K | $1.54 B |
| 07/10/2026 | $256.04 | $249.59 (-2.52%) | $256.04 | $248.44 | 31.40 K | $1.55 B |
| 07/09/2026 | $254.28 | $256.01 (0.68%) | $258.20 | $254.28 | 87.36 K | $1.59 B |
| 07/08/2026 | $254.09 | $253.61 (-0.19%) | $254.40 | $251.62 | 30.40 K | $1.58 B |
| 07/07/2026 | $257.98 | $256.19 (-0.69%) | $257.98 | $254.67 | 42.11 K | $1.59 B |
| 07/06/2026 | $255.53 | $255.60 (0.03%) | $255.88 | $254.20 | 57.40 K | $1.59 B |
| 07/02/2026 | $251.51 | $255.37 (1.53%) | $255.39 | $251.34 | 40.00 K | $1.59 B |
| 07/01/2026 | $247.95 | $249.26 (0.53%) | $250.03 | $247.34 | 56.20 K | $1.55 B |
| 06/30/2026 | $248.70 | $247.89 (-0.33%) | $248.82 | $246.51 | 54.00 K | $1.54 B |
| 06/29/2026 | $247.25 | $247.63 (0.15%) | $248.85 | $246.04 | 368.30 K | $1.54 B |
| 06/26/2026 | $242.08 | $246.96 (2.02%) | $248.15 | $242.08 | 530.76 K | $1.54 B |
| 06/25/2026 | $239.86 | $242.17 (0.96%) | $245.85 | $239.86 | 45.41 K | $1.51 B |
| 06/24/2026 | $231.99 | $237.29 (2.28%) | $239.22 | $231.99 | 39.70 K | $1.48 B |
| 06/23/2026 | $229.10 | $230.61 (0.66%) | $232.29 | $229.10 | 15.01 K | $1.44 B |
| 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 |
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.
