NasdaqGM - Nasdaq Real Time Price • USD
First Trust BICK Index Fund (BICK)
As of July 14 at 2:11 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jul 25, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jul 24, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jul 21, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jul 20, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jul 19, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jul 18, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jul 17, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jul 14, 2023 | 28.22 | 28.22 | 27.93 | 27.93 | 27.93 | 197 |
Jul 13, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 8 |
Jul 12, 2023 | 27.75 | 27.75 | 27.71 | 27.73 | 27.73 | 818 |
Jul 11, 2023 | 27.11 | 27.50 | 27.10 | 27.50 | 27.50 | 27,490 |
Jul 10, 2023 | 27.00 | 27.40 | 26.95 | 26.95 | 26.95 | 2,677 |
Jul 7, 2023 | 27.35 | 27.35 | 27.34 | 27.34 | 27.34 | 354 |
Jul 6, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 2 |
Jul 5, 2023 | 27.29 | 27.65 | 27.29 | 27.55 | 27.55 | 382 |
Jul 3, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 53 |
Jun 30, 2023 | 26.88 | 27.23 | 26.88 | 27.23 | 27.23 | 274 |
Jun 29, 2023 | 26.48 | 26.97 | 26.43 | 26.43 | 26.43 | 710 |
Jun 28, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 189 |
Jun 27, 2023 | 26.83 | 26.83 | 26.76 | 26.76 | 26.76 | 219 |
Jun 26, 2023 | 26.95 | 26.95 | 26.84 | 26.95 | 26.95 | 470 |
Jun 23, 2023 | 26.82 | 26.82 | 26.66 | 26.66 | 26.66 | 371 |
Jun 22, 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 222 |
Jun 21, 2023 | 27.15 | 27.37 | 27.14 | 27.14 | 27.14 | 883 |
Jun 20, 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 327 |
Jun 16, 2023 | 28.09 | 28.09 | 27.84 | 27.84 | 27.84 | 997 |
Jun 15, 2023 | 27.81 | 27.96 | 27.81 | 27.94 | 27.94 | 731 |
Jun 14, 2023 | 27.52 | 27.80 | 27.52 | 27.66 | 27.66 | 1,521 |
Jun 13, 2023 | 27.74 | 27.81 | 27.57 | 27.81 | 27.81 | 2,500 |
Jun 12, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 126 |
Jun 9, 2023 | 27.32 | 27.57 | 27.32 | 27.50 | 27.50 | 1,296 |
Jun 8, 2023 | 27.03 | 27.19 | 27.03 | 27.19 | 27.19 | 161 |
Jun 7, 2023 | 26.88 | 27.02 | 26.88 | 27.02 | 27.02 | 297 |
Jun 6, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 5 |
Jun 5, 2023 | 26.75 | 26.75 | 26.50 | 26.73 | 26.73 | 609 |
Jun 2, 2023 | 26.55 | 26.78 | 26.55 | 26.59 | 26.59 | 966 |
Jun 1, 2023 | 26.04 | 26.10 | 25.90 | 26.08 | 26.08 | 3,122 |
May 31, 2023 | 25.25 | 25.56 | 25.25 | 25.56 | 25.56 | 126 |
May 30, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 129 |
May 26, 2023 | 25.60 | 26.07 | 25.60 | 25.77 | 25.77 | 1,815 |
May 25, 2023 | 25.44 | 25.52 | 25.37 | 25.40 | 25.40 | 1,648 |
May 24, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 63 |
May 23, 2023 | 26.15 | 26.15 | 25.95 | 25.95 | 25.95 | 7,938 |
May 22, 2023 | 26.13 | 26.38 | 26.13 | 26.38 | 26.38 | 1,079 |
May 19, 2023 | 25.65 | 25.65 | 25.63 | 25.63 | 25.63 | 114 |
May 18, 2023 | 25.83 | 25.83 | 25.49 | 25.71 | 25.71 | 881 |
May 17, 2023 | 25.92 | 26.06 | 25.92 | 26.06 | 26.06 | 700 |
May 16, 2023 | 25.96 | 25.96 | 25.55 | 25.55 | 25.55 | 403 |
May 15, 2023 | 25.71 | 26.18 | 25.71 | 26.18 | 26.18 | 850 |
May 12, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 87 |
May 11, 2023 | 25.52 | 25.87 | 25.52 | 25.82 | 25.82 | 583 |
May 10, 2023 | 25.60 | 25.73 | 25.60 | 25.70 | 25.70 | 1,139 |
May 9, 2023 | 25.54 | 25.73 | 25.54 | 25.73 | 25.73 | 1,039 |
May 8, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 50 |
May 5, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1 |
May 4, 2023 | 25.55 | 25.57 | 25.23 | 25.42 | 25.42 | 7,071 |
May 3, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 13 |
May 2, 2023 | 25.05 | 25.33 | 25.05 | 25.24 | 25.24 | 882 |
May 1, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 309 |
Apr 28, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 42 |
Apr 27, 2023 | 25.56 | 25.62 | 25.34 | 25.34 | 25.34 | 2,585 |
Apr 26, 2023 | 25.11 | 25.11 | 24.56 | 24.56 | 24.56 | 4,973 |
Apr 25, 2023 | 24.87 | 24.92 | 24.61 | 24.92 | 24.92 | 2,488 |
Apr 24, 2023 | 25.52 | 25.52 | 25.37 | 25.37 | 25.37 | 240 |
Apr 21, 2023 | 25.31 | 25.61 | 25.31 | 25.61 | 25.61 | 195 |
Apr 20, 2023 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 332 |
Apr 19, 2023 | 25.75 | 25.89 | 25.75 | 25.89 | 25.89 | 395 |
Related Tickers
ATMP Barclays ETN+ Select MLP ETN
24.08
+2.01%
USAI Pacer American Energy Independence ETF
31.38
+1.98%
ENFR Alerian Energy Infrastructure ETF
25.23
+1.93%
MLPX Global X MLP & Energy Infrastructure ETF
48.41
+1.89%
TPYP Tortoise North American Pipeline Fund
27.54
+1.85%
EMLP First Trust North American Energy Infrastructure Fund
29.20
+1.71%
TUR iShares MSCI Turkey ETF
38.33
+1.67%
IAK iShares U.S. Insurance ETF
112.39
+1.58%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.45
+1.50%
FILL iShares MSCI Global Energy Producers ETF
27.18
+1.45%
BLCN Siren Nasdaq NexGen Economy ETF
24.97
+1.44%
FTXN First Trust Nasdaq Oil & Gas ETF
32.31
+1.41%
RPV Invesco S&P 500 Pure Value ETF
84.07
+1.36%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.35%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.79
+1.27%
KIE SPDR S&P Insurance ETF
48.91
+1.29%
GDX VanEck Gold Miners ETF
34.17
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
42.04
+1.30%
VPU Vanguard Utilities Index Fund ETF Shares
141.31
+1.28%
IHF iShares U.S. Healthcare Providers ETF
52.20
+1.27%
FENY Fidelity MSCI Energy Index ETF
25.98
+1.13%
XLU Utilities Select Sector SPDR Fund
65.24
+1.23%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
EWL iShares MSCI Switzerland ETF
45.71
+1.17%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.07
+1.22%
VDE Vanguard Energy Index Fund ETF Shares
132.26
+1.21%
DVY iShares Select Dividend ETF
118.29
+1.21%
NANR SPDR S&P North American Natural Resources ETF
56.31
+1.19%
IYF iShares U.S. Financials ETF
91.10
+1.18%
FXO First Trust Financials AlphaDEX Fund
44.73
+1.18%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.16
+1.21%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.81
+1.17%
PXE Invesco Energy Exploration & Production ETF
35.28
+1.13%
IYE iShares U.S. Energy ETF
49.59
+1.08%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.74
+1.08%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.48
+1.07%
VFH Vanguard Financials Index Fund ETF Shares
97.43
+1.07%
XLF Financial Select Sector SPDR Fund
40.25
+1.06%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.92
+1.06%
SQLV Royce Quant Small-Cap Quality Value ETF
38.69
+1.03%
IJS iShares S&P Small-Cap 600 Value ETF
95.43
+0.97%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.01
+1.00%
SLYV SPDR S&P 600 Small Cap Value ETF
77.05
+0.96%
ONEY SPDR Russell 1000 Yield Focus ETF
103.29
+0.94%
IYG iShares U.S. Financial Services ETF
63.23
+0.91%
EPU iShares MSCI Peru ETF
40.24
+0.90%
SDOG ALPS Sector Dividend Dogs ETF
51.68
+0.92%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.60
+0.89%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.99
+0.87%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.81
+0.87%
SYLD Cambria Shareholder Yield ETF
69.43
+0.86%
SCHD Schwab U.S. Dividend Equity ETF
76.45
+0.84%
EWC iShares MSCI Canada ETF
37.15
+0.81%
GXG Global X MSCI Colombia ETF
24.90
+0.85%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.80
+0.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.20
+0.84%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.42
+0.84%
SDY SPDR S&P Dividend ETF
126.66
+0.80%
FLLA Franklin FTSE Latin America ETF
22.28
+0.84%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.64
+0.83%
IFRA iShares U.S. Infrastructure ETF
41.73
+0.86%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.69
+0.81%
EWM iShares MSCI Malaysia ETF
21.82
+0.81%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.98
+0.80%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.41
+0.72%
PID Invesco International Dividend Achievers ETF
17.63
+0.80%
FXG First Trust Consumer Staples AlphaDEX Fund
65.75
+0.80%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.14
+0.83%
EES WisdomTree U.S. SmallCap Earnings Fund
46.40
+0.78%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.35
+0.81%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.58
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.91
+0.76%
CEFS Saba Closed-End Funds ETF
19.78
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.34
+0.72%
BLOK Amplify Transformational Data Sharing ETF
31.09
+0.75%
IMCV iShares Morningstar Mid-Cap Value ETF
68.95
+0.75%
FLIN Franklin FTSE India ETF
36.87
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.71
+0.73%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.06
+0.72%
IJR iShares Core S&P Small-Cap ETF
103.10
+0.74%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.08
+0.73%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.48
+0.70%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.06
+0.71%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.60
+0.66%
PKW Invesco BuyBack Achievers ETF
102.23
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
69.11
+0.67%
IDOG ALPS International Sector Dividend Dogs ETF
29.11
+0.69%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.20
+0.69%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.94
+0.70%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.14
+0.67%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.07
+0.63%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.37
+0.66%
EZM WisdomTree U.S. MidCap Earnings Fund
56.95
+0.66%