First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation (FBTU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:44AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 17.87 | 17.87 | - |
| 01 May 2024 | 17.71 | 17.71 | 17.71 | 17.64 | 17.64 | 1 |
| 30 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 29 Apr 2024 | 17.72 | 17.72 | 17.60 | 17.81 | 17.81 | 520 |
| 26 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.56 | 17.56 | 19 |
| 25 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 24 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 23 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.77 | 17.77 | 318 |
| 22 Apr 2024 | 17.42 | 17.45 | 17.21 | 17.33 | 17.33 | 87,428 |
| 19 Apr 2024 | 17.19 | 17.33 | 17.17 | 17.28 | 17.28 | 695 |
| 18 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 17 Apr 2024 | 17.61 | 17.87 | 17.61 | 17.61 | 17.61 | 3 |
| 16 Apr 2024 | 17.71 | 17.78 | 17.71 | 17.84 | 17.84 | 10,157 |
| 15 Apr 2024 | 18.11 | 18.13 | 18.11 | 17.89 | 17.89 | 37 |
| 12 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 11 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.27 | 18.27 | 150 |
| 10 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.37 | 18.37 | 323 |
| 09 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.61 | 18.61 | - |
| 08 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.46 | 18.46 | - |
| 05 Apr 2024 | 18.31 | 18.41 | 18.29 | 18.41 | 18.41 | 1,474 |
| 04 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.62 | 18.62 | - |
| 03 Apr 2024 | 18.54 | 18.54 | 18.42 | 18.54 | 18.54 | 302 |
| 02 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1 |
| 28 Mar 2024 | 18.80 | 18.80 | 18.78 | 18.78 | 18.78 | 747 |
| 27 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 26 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.73 | 18.73 | - |
| 25 Mar 2024 | 18.69 | 18.69 | 18.64 | 18.66 | 18.66 | 1,702 |
| 22 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.69 | 18.69 | - |
| 21 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 20 Mar 2024 | 18.58 | 18.58 | 18.46 | 18.47 | 18.47 | 57 |
| 19 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 18 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.54 | 18.54 | - |
| 15 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.49 | 18.49 | - |
| 14 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.53 | 18.53 | 351 |
| 13 Mar 2024 | 19.00 | 19.01 | 18.92 | 18.98 | 18.98 | 394 |
| 12 Mar 2024 | 18.90 | 19.11 | 18.90 | 18.87 | 18.87 | 153 |
| 11 Mar 2024 | 19.07 | 19.14 | 19.06 | 19.02 | 19.02 | 238 |
| 08 Mar 2024 | 19.02 | 19.02 | 18.96 | 19.04 | 19.04 | 150 |
| 07 Mar 2024 | 18.78 | 18.78 | 18.69 | 18.84 | 18.84 | 54 |
| 06 Mar 2024 | 18.72 | 18.76 | 18.69 | 18.69 | 18.69 | 496 |
| 05 Mar 2024 | 18.84 | 18.84 | 18.80 | 18.56 | 18.56 | 1,449 |
| 04 Mar 2024 | 18.98 | 18.98 | 18.79 | 18.79 | 18.79 | 140 |
| 01 Mar 2024 | 18.41 | 18.81 | 18.41 | 18.87 | 18.87 | 38,393 |
| 29 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 28 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 27 Feb 2024 | 18.63 | 18.64 | 18.63 | 18.56 | 18.56 | 6,043 |
| 26 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 23 Feb 2024 | 18.31 | 18.45 | 18.31 | 18.43 | 18.43 | 30 |
| 22 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 21 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 20 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 19 Feb 2024 | 18.24 | 18.31 | 18.21 | 18.14 | 18.14 | 6,153 |
| 16 Feb 2024 | 18.14 | 18.44 | 18.14 | 18.24 | 18.24 | 151 |
| 15 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 14 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.94 | 17.94 | 2,394 |
| 13 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 12 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.09 | 18.09 | 143 |
| 09 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.04 | 18.04 | - |
| 08 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 07 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.29 | 18.29 | 1 |
| 06 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.28 | 18.28 | 33 |
| 05 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.08 | 18.08 | - |
| 01 Feb 2024 | 18.10 | 18.30 | 18.10 | 18.19 | 18.19 | 959 |
| 31 Jan 2024 | 18.45 | 18.46 | 18.33 | 18.33 | 18.33 | 1,863 |
| 30 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.54 | 18.54 | 150 |
| 29 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.47 | 18.47 | 1 |
| 26 Jan 2024 | 18.49 | 18.63 | 18.48 | 18.51 | 18.51 | 358 |
| 25 Jan 2024 | 18.48 | 18.48 | 18.42 | 18.42 | 18.42 | 886 |
| 24 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 23 Jan 2024 | 18.54 | 18.54 | 18.51 | 18.51 | 18.51 | 620 |
| 22 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 19 Jan 2024 | 18.27 | 18.27 | 18.25 | 18.41 | 18.41 | 930 |
| 18 Jan 2024 | 18.23 | 18.51 | 18.23 | 18.30 | 18.30 | 469 |
| 17 Jan 2024 | 18.43 | 18.43 | 18.40 | 18.40 | 18.40 | 300 |
| 16 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 15 Jan 2024 | 18.84 | 18.84 | 18.83 | 18.78 | 18.78 | 616 |
| 12 Jan 2024 | 18.93 | 19.02 | 18.93 | 18.93 | 18.93 | 464 |
| 11 Jan 2024 | 18.96 | 18.96 | 18.85 | 18.86 | 18.86 | 1,538 |
| 10 Jan 2024 | 19.38 | 19.38 | 19.12 | 19.12 | 19.12 | 1,206 |
| 09 Jan 2024 | 19.40 | 19.40 | 19.19 | 19.40 | 19.40 | 34,307 |
| 08 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.15 | 19.15 | 9 |
| 05 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.24 | 19.24 | 1 |
| 04 Jan 2024 | 19.32 | 19.32 | 19.19 | 19.32 | 19.32 | 151 |
| 03 Jan 2024 | 19.53 | 19.53 | 19.29 | 19.37 | 19.37 | 300 |
| 02 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 29 Dec 2023 | 19.49 | 19.49 | 19.49 | 19.45 | 19.45 | - |
| 28 Dec 2023 | 19.36 | 19.48 | 19.36 | 19.45 | 19.45 | 18,358 |
| 27 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.21 | 19.21 | 2 |
| 22 Dec 2023 | 18.78 | 18.78 | 18.73 | 18.74 | 18.74 | 12,150 |
| 21 Dec 2023 | 18.67 | 18.67 | 18.61 | 18.67 | 18.67 | 9 |
| 20 Dec 2023 | 19.01 | 19.01 | 18.87 | 18.81 | 18.81 | 29,831 |
| 19 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 18 Dec 2023 | 18.75 | 18.81 | 18.75 | 18.67 | 18.67 | 50 |
| 15 Dec 2023 | 18.80 | 19.05 | 18.80 | 18.81 | 18.81 | 150 |
| 14 Dec 2023 | 18.78 | 19.04 | 18.78 | 19.04 | 19.04 | 302 |
| 13 Dec 2023 | 18.13 | 18.13 | 18.13 | 18.34 | 18.34 | 150 |
| 12 Dec 2023 | 17.63 | 17.83 | 17.63 | 17.84 | 17.84 | 759 |
| 11 Dec 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 08 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| *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.