Dark

FBTU
FIRSTTRUSTNYSEARCABIOTECHUCITS
stock LSE

Inactive

Aug 2, 2024

19.81USD-3.271%(-0.67)449

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.4000	20.4000	19.7900	19.8100	-3.271%	449	0.000%
2024-07-31	20.3800	20.3800	20.3800	20.4800	+1.336%	150	-3.271%
2024-07-26	20.2900	20.2900	20.2900	20.2100	+1.762%	150	-1.979%
2024-07-23	19.7200	19.7200	19.7200	19.8600	+2.003%	150	-0.252%
2024-07-19	19.3400	19.4700	19.3400	19.4700	-1.418%	260	+1.746%
2024-07-17	20.0000	20.0200	20.0000	19.7500	+0.714%	357	+0.304%
2024-07-15	19.7700	19.7900	19.5800	19.6100	+4.642%	9,125	+1.020%
2024-07-09	18.8500	18.8500	18.8300	18.7400	+0.053%	2,900	+5.710%
2024-07-08	18.7200	18.7200	18.7200	18.7300	+0.862%	153	+5.766%
2024-07-04	18.5800	18.6200	18.5700	18.5700	-1.381%	9,230	+6.677%
2024-06-28	18.9500	18.9800	18.8300	18.8300	-0.686%	5,852	+5.204%
2024-06-27	18.9800	19.0300	18.9800	18.9600	0.000%	1,178	+4.483%
2024-06-26	19.1700	19.1700	19.1700	18.9600	-0.940%	278	+4.483%
2024-06-25	19.1200	19.1200	19.1200	19.1400	-0.675%	312	+3.501%
2024-06-24	18.7800	19.2700	18.7800	19.2700	+4.842%	6,427	+2.802%
2024-06-20	18.2300	18.3800	18.2300	18.3800	+0.163%	4,778	+7.780%
2024-06-17	18.3900	18.3900	18.3900	18.3500	-0.326%	150	+7.956%
2024-06-14	18.5600	18.5600	18.5600	18.4100	-0.968%	150	+7.605%
2024-06-13	18.8400	18.8400	18.5900	18.5900	-0.588%	265	+6.563%
2024-06-07	18.7500	18.7500	18.7000	18.7000	-0.585%	344	+5.936%
2024-06-06	18.7300	18.8600	18.7300	18.8100	+1.183%	96	+5.316%
2024-06-03	18.3500	18.3500	18.3500	18.5900	+0.868%	151	+6.563%
2024-05-28	18.4900	18.6700	18.3700	18.4300	-0.807%	6,155	+7.488%
2024-05-24	18.5400	18.5800	18.5400	18.5800	-0.642%	621	+6.620%
2024-05-23	18.9400	18.9400	18.9400	18.7000	+0.484%	0	+5.936%
2024-05-17	18.6400	18.6400	18.6100	18.6100	+2.141%	284	+6.448%
2024-05-10	18.2700	18.2700	18.2700	18.2200	+0.942%	229	+8.727%
2024-05-09	18.0300	18.0500	18.0300	18.0500	-0.441%	170	+9.751%
2024-05-07	18.2100	18.2100	18.1300	18.1300	+1.797%	680	+9.266%
2024-04-29	17.7200	17.7200	17.7200	17.8100	+0.225%	520	+11.230%
2024-04-23	17.6600	17.6600	17.6600	17.7700	+2.836%	318	+11.480%
2024-04-19	17.1900	17.2600	17.1700	17.2800	-1.874%	695	+14.641%
2024-04-17	17.6100	17.6100	17.6100	17.6100	-1.289%	3	+12.493%
2024-04-16	17.7080	17.7760	17.7080	17.8400	-0.257%	10,157	+11.043%
2024-04-15	18.1120	18.1120	18.1120	17.8860	-2.096%	37	+10.757%
2024-04-11	18.5040	18.5040	18.5040	18.2690	-0.561%	150	+8.435%
2024-04-10	18.2960	18.2960	18.2960	18.3720	-0.217%	323	+7.827%
2024-04-05	18.3120	18.4120	18.2940	18.4120	-0.680%	1,474	+7.593%
2024-04-03	18.5380	18.5380	18.5380	18.5380	-1.299%	302	+6.862%
2024-03-28	18.8020	18.8020	18.7820	18.7820	+0.643%	747	+5.473%
2024-03-25	18.6920	18.6920	18.6680	18.6620	+25.013%	1,702	+6.152%
2024-03-21	14.6200	14.8160	14.6200	14.9280	-19.181%	600	+32.704%
2024-03-20	18.5800	18.5800	18.5800	18.4710	+27.167%	57	+7.249%
2024-03-14	14.6080	14.6080	14.6080	14.5250	-1.759%	234	+36.386%
2024-03-13	14.8520	14.8520	14.7820	14.7850	+0.081%	508	+33.987%
2024-03-12	14.8180	14.8180	14.8180	14.7730	-22.325%	150	+34.096%
2024-03-11	19.0660	19.0660	19.0560	19.0190	-0.095%	238	+4.159%
2024-03-08	19.0220	19.0220	19.0220	19.0370	+1.062%	150	+4.061%
2024-03-07	18.7820	18.7820	18.7820	18.8370	+28.248%	54	+5.165%
2024-03-06	14.7440	14.7440	14.7140	14.6880	-20.879%	723	+34.872%
2024-03-05	18.8360	18.8360	18.7960	18.5640	+25.926%	1,449	+6.712%
2024-03-04	14.7940	14.7940	14.7420	14.7420	-21.872%	625	+34.378%
2024-03-01	18.4120	18.8140	18.4120	18.8690	+31.702%	38,393	+4.987%
2024-02-21	14.3200	14.3200	14.3200	14.3270	-0.617%	50	+38.270%
2024-02-19	14.4800	14.4800	14.4800	14.4160	-20.948%	150	+37.417%
2024-02-16	18.1400	18.1400	18.1400	18.2360	+26.656%	151	+8.631%
2024-02-15	14.3800	14.3980	14.3600	14.3980	+0.735%	564	+37.589%
2024-02-14	14.1700	14.1700	14.1700	14.2930	+0.868%	225	+38.599%
2024-02-13	14.1300	14.1700	14.1300	14.1700	-22.479%	134	+39.802%
2024-02-06	18.1960	18.1960	18.1960	18.2790	+26.902%	33	+8.376%
2024-02-05	14.3660	14.4040	14.3660	14.4040	-20.831%	145	+37.531%
2024-02-01	18.1020	18.1940	18.1020	18.1940	-0.753%	959	+8.882%
2024-01-31	18.4460	18.4640	18.3320	18.3320	+25.219%	1,863	+8.062%
2024-01-30	14.7340	14.7340	14.7340	14.6400	-20.920%	366	+35.314%
2024-01-26	18.4860	18.5560	18.4860	18.5130	+0.483%	357	+7.006%
2024-01-25	18.4840	18.4840	18.4240	18.4240	-0.443%	886	+7.523%
2024-01-23	18.5400	18.5400	18.5080	18.5060	+27.338%	620	+7.046%
2024-01-19	14.3780	14.3780	14.3780	14.5330	+0.055%	148	+36.310%
2024-01-17	14.5720	14.5720	14.5420	14.5250	-1.539%	5,628	+36.386%
2024-01-15	14.8000	14.8000	14.8000	14.7520	-22.079%	150	+34.287%
2024-01-12	18.9320	18.9320	18.9320	18.9320	+0.392%	464	+4.638%
2024-01-11	18.9640	18.9640	18.8520	18.8580	+25.444%	1,538	+5.048%
2024-01-10	15.2380	15.2380	15.1460	15.0330	-1.500%	582	+31.777%
2024-01-09	15.2240	15.2620	15.0680	15.2620	+0.309%	36,455	+29.800%
2024-01-04	15.2440	15.2440	15.2440	15.2150	-0.653%	150	+30.200%
2024-01-03	15.4740	15.4740	15.4740	15.3150	-1.454%	322	+29.350%
2024-01-02	15.5740	15.5740	15.5740	15.5410	-20.110%	800	+27.469%
2023-12-28	19.3640	19.4800	19.3640	19.4530	+1.260%	18,358	+1.835%
2023-12-27	18.7440	18.7440	18.7440	19.2110	+2.491%	2	+3.118%
2023-12-22	18.7820	18.7820	18.7340	18.7440	+25.993%	12,150	+5.687%
2023-12-19	14.7360	14.7360	14.7360	14.8770	+0.466%	558	+33.159%
2023-12-15	14.8140	14.8140	14.8140	14.8080	-0.764%	150	+33.779%
2023-12-14	14.8920	14.8920	14.8920	14.9220	-18.619%	216	+32.757%
2023-12-13	18.1280	18.1280	18.1280	18.3360	+2.751%	150	+8.039%
2023-12-12	17.6320	17.8260	17.6320	17.8450	+26.803%	759	+11.011%
2023-12-07	14.0880	14.0880	14.0880	14.0730	-20.724%	150	+40.766%
2023-12-06	17.7520	17.7520	17.7520	17.7520	+27.355%	150	+11.593%
2023-12-05	13.9180	13.9180	13.9180	13.9390	+1.641%	181	+42.119%
2023-12-01	13.6800	13.6800	13.6800	13.7140	-20.934%	150	+44.451%
2023-11-30	17.1940	17.3180	17.1940	17.3450	+1.504%	2,701	+14.212%
2023-11-29	17.0880	17.0880	17.0880	17.0880	+0.951%	811	+15.929%
2023-11-28	16.9840	16.9860	16.9840	16.9270	+24.941%	779	+17.032%
2023-11-27	13.5460	13.5460	13.5460	13.5480	-20.726%	256	+46.221%
2023-11-22	17.1640	17.1640	17.0500	17.0900	+0.856%	184	+15.916%
2023-11-16	17.1260	17.1260	17.1260	16.9450	-0.188%	1,294	+16.908%
2023-11-14	16.8200	16.8940	16.8200	16.9770	+24.246%	3,658	+16.687%
2023-10-25	13.5480	13.5480	13.5480	13.6640	-20.373%	131	+44.980%
2023-10-19	17.1560	17.1600	17.1560	17.1600	+17.841%	3,880	+15.443%
2023-10-16	14.4520	14.4520	14.4520	14.5620	+0.421%	40	+36.039%
2023-10-13	14.4140	14.4140	14.4140	14.5010	-1.213%	477	+36.611%
2023-10-11	14.6620	14.6620	14.6620	14.6790	-17.603%	5	+34.955%
2023-10-02	17.8020	17.8020	17.8020	17.8150	-0.280%	89	+11.198%
2023-09-28	17.8780	17.8780	17.8780	17.8650	+20.938%	3,863	+10.887%
2023-09-27	14.8500	14.8500	14.8500	14.7720	-20.572%	7	+34.105%
2023-09-08	18.6120	18.6120	18.6120	18.5980	+22.962%	229	+6.517%
2023-09-01	15.0800	15.0800	15.0800	15.1250	-18.905%	1,155	+30.975%
2023-08-29	18.7960	18.8400	18.7960	18.6510	+28.300%	6,904	+6.214%
2023-08-21	14.4420	14.4420	14.4420	14.5370	+0.714%	1,440	+36.273%
2023-08-08	14.2800	14.2800	14.2800	14.4340	-1.943%	327	+37.245%
2023-08-02	14.5320	14.6500	14.5320	14.7200	-21.523%	3,248	+34.579%
2023-08-01	18.7420	18.7420	18.7420	18.7570	+28.087%	267	+5.614%
2023-07-17	14.6300	14.6300	14.6300	14.6440	+1.582%	2,209	+35.277%
2023-07-14	14.4340	14.4340	14.4340	14.4160	-23.765%	6,000	+37.417%
2023-07-13	18.9680	18.9700	18.9680	18.9100	+28.264%	3,950	+4.759%
2023-06-29	14.7760	14.8320	14.7760	14.7430	-3.773%	6,000	+34.369%
2023-06-14	15.5160	15.5160	15.3740	15.3210	-20.207%	6,432	+29.300%
2023-06-12	19.2200	19.2200	19.2180	19.2010	+27.294%	7,052	+3.172%
2023-05-30	15.2420	15.2420	15.2420	15.0840	-3.456%	451	+31.331%
2023-05-22	15.6000	15.6000	15.6000	15.6240	-17.530%	3,456	+26.792%
2023-05-16	19.0880	19.0880	19.0880	18.9450	+23.260%	6,005	+4.566%
2023-05-15	15.3000	15.3100	15.3000	15.3700	+1.472%	7,614	+28.887%
2023-05-12	15.2200	15.2200	15.2200	15.1470	+1.203%	514	+30.785%
2023-05-10	14.9200	14.9200	14.9040	14.9670	+0.706%	5,716	+32.358%
2023-05-09	14.8720	14.8720	14.8720	14.8620	-0.409%	121	+33.293%
2023-05-05	14.8060	14.9000	14.8060	14.9230	-19.747%	1,895	+32.748%
2023-05-04	18.6140	18.6140	18.6140	18.5950	-0.161%	5,016	+6.534%
2023-05-03	18.6440	18.6440	18.6440	18.6250	+26.908%	5,000	+6.362%
2023-04-27	14.8640	14.8780	14.8600	14.6760	-0.992%	703	+34.982%
2023-04-26	15.0340	15.0340	15.0320	14.8230	-2.902%	5,495	+33.644%
2023-04-25	15.3220	15.3220	15.3220	15.2660	-1.242%	1,161	+29.765%
2023-04-18	15.4920	15.4920	15.4920	15.4580	-20.060%	316	+28.154%
2023-04-13	19.0220	19.0220	19.0220	19.3370	+25.974%	6,140	+2.446%
2023-04-11	15.4140	15.4140	15.4120	15.3500	-18.490%	6,201	+29.055%
2023-03-31	18.8540	18.8600	18.8540	18.8320	+25.263%	6,376	+5.193%
2023-03-22	15.0520	15.0520	15.0520	15.0340	-17.608%	678	+31.768%
2023-03-17	18.2280	18.2280	18.2280	18.2470	+19.535%	751	+8.566%
2023-03-16	15.3520	15.3520	15.3520	15.2650	-2.216%	50	+29.774%
2023-03-09	15.5700	15.5700	15.5700	15.6110	-0.618%	1,284	+26.898%
2023-02-24	15.7380	15.7380	15.7380	15.7080	-3.025%	635	+26.114%
2023-02-13	16.2020	16.2020	16.2020	16.1980	+1.606%	31	+22.299%
2023-01-30	15.9900	15.9900	15.9900	15.9420	-18.936%	2,360	+24.263%
2023-01-18	19.7740	19.7740	19.7740	19.6660	+20.947%	1,181	+0.732%
2023-01-13	16.2300	16.2300	16.2300	16.2600	+1.963%	368	+21.833%
2023-01-11	16.0000	16.0000	16.0000	15.9470	+0.637%	2,308	+24.224%
2023-01-09	16.0060	16.0080	16.0060	15.8460	-15.959%	5,935	+25.016%
2023-01-03	18.9340	18.9340	18.9340	18.8550	+22.666%	6,000	+5.065%
2022-12-28	15.3680	15.3700	15.3680	15.3710	-1.113%	8,082	+28.879%
2022-12-13	15.5520	15.5520	15.5520	15.5440	-17.090%	282	+27.445%
2022-12-12	18.7140	18.7140	18.7140	18.7480	-0.287%	6,000	+5.665%
2022-12-09	18.8640	18.8640	18.8640	18.8020	+0.675%	252	+5.361%
2022-12-07	18.6240	18.6240	18.6240	18.6760	+20.444%	6,000	+6.072%
2022-11-28	15.5000	15.5000	15.5000	15.5060	-16.315%	750	+27.757%
2022-11-18	18.4840	18.4840	18.4840	18.5290	+0.734%	6,000	+6.913%
2022-11-10	17.9320	18.2980	17.9320	18.3940	+18.801%	5,969	+7.698%
2022-11-04	15.6540	15.6540	15.6520	15.4830	+0.032%	478	+27.947%
2022-11-01	15.3660	15.3660	15.3660	15.4780	-6.449%	104	+27.988%
2022-10-21	16.4320	16.4420	16.4320	16.5450	-2.814%	79	+19.734%
2022-10-18	17.0860	17.0860	17.0860	17.0240	+4.346%	6,000	+16.365%
2022-10-11	16.2040	16.2040	16.2040	16.3150	+11.017%	47	+21.422%
2022-10-04	14.6620	14.6640	14.6620	14.6960	-10.581%	1,224	+34.799%
2022-10-03	16.2660	16.2660	16.2660	16.4350	+0.723%	604	+20.535%
2022-09-28	15.8400	16.2900	15.8400	16.3170	+12.245%	12,000	+21.407%
2022-09-23	14.3820	14.3820	14.3800	14.5370	-16.674%	515	+36.273%
2022-09-08	17.3500	17.3500	17.3500	17.4460	+0.524%	47	+13.550%
2022-08-22	17.8660	17.8660	17.8660	17.3550	-1.833%	32	+14.146%
2022-08-03	17.1400	17.1800	17.1060	17.6790	+26.640%	12,116	+12.054%
2022-08-02	13.7120	13.7120	13.7120	13.9600	+0.007%	232	+41.905%
2022-08-01	14.0320	14.0320	13.8840	13.9590	-0.150%	8,865	+41.916%
2022-07-29	14.1100	14.1100	14.1100	13.9800	-17.146%	2,372	+41.702%
2022-07-27	16.9320	17.0120	16.9320	16.8730	+20.832%	1,909	+17.407%
2022-07-25	14.1180	14.1180	14.1180	13.9640	-2.110%	73	+41.865%
2022-07-18	14.4380	14.4500	14.4380	14.2650	-14.942%	6,000	+38.871%
2022-07-14	16.8200	16.8200	16.8200	16.7710	-1.930%	6	+18.121%
2022-07-12	16.9640	17.1020	16.9640	17.1010	+3.099%	758	+15.841%
2022-06-30	16.5620	16.5620	16.5620	16.5870	+1.487%	7,609	+19.431%
2022-06-23	16.0580	16.0580	15.9320	16.3440	+1.743%	7,537	+21.207%
2022-06-22	15.9260	15.9260	15.9260	16.0640	+24.866%	319	+23.319%
2022-06-21	12.9480	12.9480	12.8620	12.8650	-18.369%	3,898	+53.984%
2022-06-20	15.7020	15.7020	15.7020	15.7600	+2.258%	1,229	+25.698%
2022-06-15	15.1620	15.2960	15.1620	15.4120	+24.451%	1,923	+28.536%
2022-06-13	12.4980	12.4980	12.4980	12.3840	-7.630%	1,277	+59.964%
2022-06-08	13.4140	13.4140	13.4140	13.4070	-18.755%	6	+47.759%
2022-06-07	16.1300	16.1300	16.1300	16.5020	+0.923%	615	+20.046%
2022-06-06	16.7220	16.7220	16.6960	16.3510	+23.199%	12,000	+21.155%
2022-05-27	12.9900	13.0420	12.9900	13.2720	+3.972%	1,540	+49.262%
2022-05-25	12.9560	12.9560	12.9560	12.7650	-0.661%	170	+55.190%
2022-05-24	12.9480	12.9480	12.9480	12.8500	-0.557%	646	+54.163%
2022-05-20	13.1260	13.1260	13.1260	12.9220	-0.247%	1,102	+53.304%
2022-05-19	12.8900	12.9000	12.8900	12.9540	-1.752%	3,018	+52.926%
2022-05-17	13.2100	13.2100	13.2100	13.1850	-14.968%	272	+50.246%
2022-05-10	15.4600	15.4600	15.4600	15.5060	+13.464%	615	+27.757%
2022-05-05	13.9480	13.9500	13.9480	13.6660	-18.065%	148	+44.958%
2022-04-28	17.0600	17.0600	17.0600	16.6790	+22.730%	305	+18.772%
2022-04-27	13.5880	13.5880	13.5620	13.5900	-27.694%	354	+45.769%
2022-04-14	18.9380	18.9380	18.9380	18.7950	+0.535%	3,801	+5.400%
2022-04-12	18.6040	18.6040	18.6040	18.6950	+0.054%	125	+5.964%
2022-04-11	18.8200	18.9000	18.8200	18.6850	+29.120%	15,016	+6.021%
2022-04-05	14.4020	14.4020	14.4000	14.4710	+0.270%	1,695	+36.894%
2022-04-04	14.3320	14.3880	14.3320	14.4320	+3.411%	856	+37.264%
2022-03-31	13.9940	13.9940	13.9940	13.9560	-23.550%	142	+41.946%
2022-03-23	18.2320	18.2320	18.2320	18.2550	+0.468%	795	+8.518%
2022-03-21	18.2480	18.2980	18.2480	18.1700	+0.498%	574	+9.026%
2022-03-18	18.1240	18.1240	18.1240	18.0800	+6.604%	206	+9.569%
2022-03-14	17.2200	17.2400	17.1900	16.9600	+31.667%	10,868	+16.804%
2022-02-24	12.5400	12.5400	12.5400	12.8810	-29.245%	1,125	+53.792%
2022-02-15	18.5940	18.5940	18.5940	18.2050	+0.358%	61	+8.816%
2022-02-14	17.9220	17.9220	17.9220	18.1400	+1.511%	650	+9.206%
2022-01-31	17.8220	17.8220	17.8220	17.8700	+36.548%	240	+10.856%
2022-01-27	12.9360	12.9360	12.9360	13.0870	-1.178%	292	+51.372%
2022-01-26	13.1800	13.1800	13.1800	13.2430	+0.531%	385	+49.588%
2022-01-21	13.0600	13.1280	13.0600	13.1730	-27.281%	702	+50.383%
2022-01-19	18.1580	18.1720	18.1580	18.1150	-3.823%	394	+9.357%
2022-01-17	18.7820	18.7820	18.7820	18.8350	+37.472%	3,225	+5.177%
2022-01-12	13.9620	13.9620	13.6840	13.7010	-27.889%	399	+44.588%
2022-01-11	18.9820	18.9820	18.9820	19.0000	+36.465%	5,466	+4.263%
2022-01-07	13.9820	13.9820	13.8940	13.9230	-5.715%	14,377	+42.283%
2021-12-29	14.7920	14.7920	14.7400	14.7670	-25.794%	1,465	+34.150%
2021-12-21	19.9060	19.9980	19.9060	19.9000	+0.505%	2,570	-0.452%
2021-12-20	19.9000	19.9000	19.9000	19.8000	-0.151%	5,000	+0.051%
2021-12-17	19.4000	19.4000	19.4000	19.8300	+1.019%	198	-0.101%
2021-12-16	19.7880	19.7880	19.7880	19.6300	+2.293%	151	+0.917%
2021-12-14	19.2580	19.2580	19.2580	19.1900	+33.728%	638	+3.231%
2021-12-13	14.3840	14.3840	14.3820	14.3500	-22.579%	5,403	+38.049%
2021-12-06	18.7280	18.7280	18.7280	18.5350	+27.318%	106	+6.879%
2021-12-01	14.3240	14.3240	14.3240	14.5580	-23.520%	1,651	+36.076%
2021-11-30	19.1620	19.1620	19.1620	19.0350	+30.216%	674	+4.071%
2021-11-26	14.6200	14.6200	14.6160	14.6180	+2.031%	3,058	+35.518%
2021-11-18	14.4580	14.4580	14.4560	14.3270	-1.329%	5,292	+38.270%
2021-11-15	14.6480	14.6500	14.5540	14.5200	-0.623%	1,671	+36.433%
2021-11-11	14.6240	14.6240	14.6240	14.6110	-26.696%	128	+35.583%
2021-11-10	19.7860	19.9320	19.7860	19.9320	+34.694%	3,083	-0.612%
2021-11-05	15.2740	15.2740	15.1420	14.7980	-2.343%	15,278	+33.869%
2021-11-04	15.1560	15.1580	15.1560	15.1530	+2.468%	4,742	+30.733%
2021-10-29	14.8020	14.8020	14.8020	14.7880	-26.538%	170	+33.960%
2021-10-28	20.0750	20.0750	20.0750	20.1300	-1.032%	625	-1.590%
2021-10-26	20.2850	20.2850	20.2850	20.3400	+1.403%	240	-2.606%
2021-10-21	20.1450	20.1450	20.1450	20.0585	+0.212%	23	-1.239%
2021-10-19	19.8820	19.9420	19.8820	20.0160	-0.714%	132	-1.029%
2021-10-14	20.2150	20.2150	20.2150	20.1600	+37.667%	1,156	-1.736%
2021-10-13	14.6700	14.6700	14.6600	14.6440	-0.218%	10,579	+35.277%
2021-10-08	14.7120	14.7120	14.7120	14.6760	-0.075%	5,682	+34.982%
2021-10-05	14.7120	14.7620	14.7100	14.6870	-26.344%	5,580	+34.881%
2021-10-04	20.0500	20.0500	20.0500	19.9400	-0.697%	29	-0.652%
2021-10-01	20.1300	20.1300	20.1300	20.0800	+32.524%	7,900	-1.345%
2021-09-30	15.1300	15.1620	15.0820	15.1520	+0.172%	2,133	+30.742%
2021-09-28	15.2260	15.2260	15.1760	15.1260	-2.425%	2,586	+30.967%
2021-09-23	15.5020	15.5020	15.5020	15.5020	+0.350%	7,386	+27.790%
2021-09-20	15.3600	15.4480	15.3540	15.4480	+0.888%	3,345	+28.237%
2021-09-07	15.4660	15.4680	15.3120	15.3120	-28.365%	11,582	+29.376%
2021-09-01	21.2850	21.2850	21.2850	21.3750	-0.140%	51	-7.322%
2021-08-27	21.3650	21.3650	21.3650	21.4050	+1.662%	1,225	-7.452%
2021-08-25	21.0100	21.0100	21.0100	21.0550	+0.790%	7	-5.913%
2021-08-24	20.9800	20.9800	20.9800	20.8900	-0.405%	8	-5.170%
2021-08-23	20.8650	20.8650	20.8650	20.9750	+0.551%	23	-5.554%
2021-08-18	20.8750	20.8750	20.8750	20.8600	+0.968%	57	-5.034%
2021-08-12	20.8300	20.8300	20.8300	20.6600	-1.969%	33	-4.114%
2021-08-10	21.4400	21.4400	20.9450	21.0750	-1.427%	31,450	-6.002%
2021-08-09	21.3000	21.3000	21.3000	21.3800	+0.094%	5,000	-7.343%
2021-08-05	21.2200	21.2200	21.2200	21.3600	+3.664%	4,661	-7.257%
2021-08-03	20.6750	20.6750	20.6750	20.6050	-0.603%	4,831	-3.858%
2021-08-02	20.7800	20.7800	20.7800	20.7300	+0.145%	9,241	-4.438%
2021-07-29	20.8700	20.8700	20.8700	20.7000	+38.740%	51	-4.300%
2021-07-22	14.9220	14.9220	14.9220	14.9200	-0.864%	1,163	+32.775%
2021-07-20	15.0780	15.0780	15.0780	15.0500	+2.527%	2,222	+31.628%
2021-07-16	14.7920	14.7920	14.7220	14.6790	-0.279%	15,046	+34.955%
2021-07-15	14.7560	14.7560	14.7380	14.7200	-28.309%	5,045	+34.579%
2021-07-14	20.6850	20.6850	20.6850	20.5325	+36.465%	5,000	-3.519%
2021-07-13	15.0740	15.0740	15.0740	15.0460	-28.709%	1,495	+31.663%
2021-07-12	21.1150	21.1150	21.0400	21.1050	-0.213%	550	-6.136%
2021-07-02	21.1750	21.1750	21.1750	21.1500	+0.380%	1,895	-6.336%
2021-07-01	21.1000	21.1550	21.1000	21.0700	+38.019%	12,036	-5.980%
2021-06-30	15.1620	15.1620	15.1620	15.2660	-27.940%	5,000	+29.765%
2021-06-28	21.2700	21.2700	21.2200	21.1850	-0.423%	20,247	-6.490%
2021-06-24	21.2750	21.2750	21.2750	21.2750	+0.591%	14,772	-6.886%
2021-06-22	21.0600	21.0600	21.0150	21.1500	-0.552%	4,800	-6.336%
2021-06-21	21.1450	21.1450	21.1450	21.2675	+0.973%	19,942	-6.853%
2021-06-18	21.0700	21.0700	21.0700	21.0625	-1.566%	28	-5.947%
2021-06-14	21.4750	21.4750	21.4750	21.3975	+0.152%	300	-7.419%
2021-06-11	21.5550	21.5550	21.4300	21.3650	-0.129%	2	-7.278%
2021-06-10	21.3450	21.3450	21.3100	21.3925	+1.954%	32,840	-7.397%
2021-06-09	21.0050	21.0050	20.9600	20.9825	+3.057%	7,784	-5.588%
2021-06-08	20.6650	20.6650	20.3850	20.3600	+0.382%	21,736	-2.701%
2021-06-07	19.9980	20.0950	19.9980	20.2825	+1.682%	28,989	-2.330%
2021-06-04	19.8040	19.8040	19.8040	19.9470	+0.398%	580	-0.687%
2021-06-02	19.8740	19.8960	19.8740	19.8680	+0.262%	205	-0.292%
2021-06-01	19.8760	19.8760	19.8760	19.8160	-0.913%	101	-0.030%
2021-05-28	20.1400	20.1400	20.0850	19.9985	-0.616%	3,787	-0.943%
2021-05-20	19.8680	19.8680	19.8680	20.1225	+0.517%	9,718	-1.553%
2021-05-18	19.7720	19.7720	19.7720	20.0190	+1.081%	43,667	-1.044%
2021-05-14	19.6940	19.6940	19.6720	19.8050	+1.893%	24,392	+0.025%
2021-05-13	19.5540	19.5540	19.5540	19.4370	-1.185%	22,672	+1.919%
2021-05-12	19.4880	19.4880	19.4880	19.6700	+0.378%	1	+0.712%
2021-05-11	19.3360	19.5600	19.0880	19.5960	-1.458%	30,869	+1.092%
2021-05-07	19.6280	19.6280	19.6280	19.8860	+0.638%	35,832	-0.382%
2021-05-05	19.7220	19.7220	19.7220	19.7600	+0.427%	5,000	+0.253%
2021-05-04	20.0900	20.0900	20.0900	19.6760	-3.026%	1	+0.681%
2021-04-28	20.2300	20.3300	20.2300	20.2900	-0.551%	76	-2.366%
2021-04-27	20.3900	20.3900	20.3900	20.4025	+1.090%	1,083	-2.904%
2021-04-22	20.0850	20.0850	20.0200	20.1825	+1.369%	19,881	-1.846%
2021-04-21	19.9420	19.9420	19.9420	19.9100	+1.385%	9,147	-0.502%
2021-04-20	19.7500	19.7500	19.7500	19.6380	+0.122%	486	+0.876%
2021-04-19	19.6580	19.8980	19.6580	19.6140	-1.358%	43	+0.999%
2021-04-15	19.7380	19.7380	19.7380	19.8840	+0.445%	5,250	-0.372%
2021-04-14	19.4680	19.4680	19.4680	19.7960	+2.682%	34,814	+0.071%
2021-04-13	19.2460	19.2460	19.2460	19.2790	-0.731%	23,081	+2.754%
2021-04-09	19.4980	19.4980	19.4980	19.4210	-0.969%	6,736	+2.003%
2021-04-08	19.5560	19.5560	19.5560	19.6110	-2.663%	5,395	+1.015%
2021-04-06	20.2500	20.2500	20.2500	20.1475	+0.675%	1	-1.675%
2021-04-01	20.1150	20.1150	20.0450	20.0125	+2.413%	14,317	-1.012%
2021-03-31	19.1820	19.5700	19.1820	19.5410	+0.282%	26,400	+1.377%
2021-03-26	19.5920	19.5920	19.4640	19.4860	+0.896%	28,966	+1.663%
2021-03-25	19.2320	19.2520	18.8880	19.3130	-0.119%	20,373	+2.573%
2021-03-24	19.3820	19.5640	19.3820	19.3360	-1.798%	32,201	+2.451%
2021-03-23	19.6480	19.6480	19.6480	19.6900	-0.811%	4	+0.609%
2021-03-19	19.7640	19.9120	19.7640	19.8510	-0.661%	6,168	-0.207%
2021-03-17	19.9480	19.9480	19.9240	19.9830	-0.755%	11,076	-0.866%
2021-03-16	20.2000	20.2000	20.2000	20.1350	+0.050%	267	-1.614%
2021-03-15	19.9200	19.9200	19.9200	20.1250	+1.945%	4	-1.565%
2021-03-12	19.6460	19.6460	19.6460	19.7410	-0.086%	10,330	+0.350%
2021-03-11	19.5520	19.6140	19.5240	19.7580	+1.074%	38,060	+0.263%
2021-03-10	19.4860	19.9260	19.4800	19.5480	-0.620%	7,706	+1.340%
2021-03-09	19.4300	19.4300	19.4300	19.6700	-0.962%	17,660	+0.712%
2021-03-08	19.5280	19.5280	19.5260	19.8610	+5.057%	22,099	-0.257%
2021-03-05	19.3060	19.4180	19.3060	18.9050	+34.949%	2,136	+4.787%
2021-03-04	14.1360	14.1360	14.1360	14.0090	-30.416%	282	+41.409%
2021-03-03	20.5000	20.5000	20.0000	20.1325	+35.054%	5,031	-1.602%
2021-03-01	14.9300	14.9300	14.9300	14.9070	+2.026%	259	+32.891%
2021-02-26	14.9180	14.9180	14.7420	14.6110	-30.308%	5,800	+35.583%
2021-02-25	21.0250	21.0250	21.0250	20.9650	-1.353%	9,600	-5.509%
2021-02-24	21.0950	21.0950	21.0950	21.2525	+43.851%	6,250	-6.787%
2021-02-23	15.0100	15.0100	15.0100	14.7740	-4.794%	5,216	+34.087%
2021-02-19	15.5180	15.5180	15.5180	15.5180	-28.348%	571	+27.658%
2021-02-18	21.9500	22.1700	21.5400	21.6575	-0.207%	3,866	-8.531%
2021-02-17	21.6550	21.8200	21.6550	21.7025	-0.755%	15,384	-8.720%
2021-02-16	22.3650	23.0250	22.3650	21.8675	-2.071%	16	-9.409%
2021-02-12	22.2500	22.2500	22.2500	22.3300	-0.357%	4,860	-11.285%
2021-02-11	22.5800	22.5800	22.5800	22.4100	-0.687%	30	-11.602%
2021-02-10	22.5950	22.7400	22.4100	22.5650	-0.331%	6,214	-12.209%
2021-02-09	22.4850	22.6150	22.4850	22.6400	+0.144%	2,867	-12.500%
2021-02-08	22.4000	22.6400	22.4000	22.6075	+2.215%	5,893	-12.374%
2021-02-05	22.1000	22.1550	22.1000	22.1175	+0.546%	26	-10.433%
2021-02-04	21.8100	21.9650	21.8100	21.9975	+0.952%	971	-9.944%
2021-02-03	22.3400	22.3400	21.8000	21.7900	-1.056%	586	-9.087%
2021-02-02	21.9600	22.1100	21.9150	22.0225	+2.062%	3,932	-10.047%
2021-02-01	21.7350	21.7450	21.5700	21.5775	-0.759%	28,623	-8.191%
2021-01-29	21.2950	21.2950	21.2850	21.7425	+1.104%	16,976	-8.888%
2021-01-28	21.6400	21.7250	21.6350	21.5050	-1.421%	24,933	-7.882%
2021-01-27	21.9950	22.0050	21.7350	21.8150	-1.977%	18,157	-9.191%
2021-01-26	22.4300	22.4300	22.4300	22.2550	+0.736%	25,458	-10.986%
2021-01-25	22.3950	22.3950	22.1650	22.0925	+1.412%	5,272	-10.332%
2021-01-22	21.6850	21.6850	21.6850	21.7850	-0.069%	4	-9.066%
2021-01-21	22.0500	22.0500	22.0500	21.8000	-1.246%	5,000	-9.128%
2021-01-20	21.9850	21.9850	21.9850	22.0750	+0.868%	2,138	-10.260%
2021-01-19	21.8600	21.8600	21.8600	21.8850	+1.179%	600	-9.481%
2021-01-18	21.6200	21.6200	21.6200	21.6300	+0.605%	5,000	-8.414%
2021-01-15	21.4400	21.4450	21.3700	21.5000	-0.035%	5,628	-7.860%
2021-01-14	21.4000	21.4000	21.3300	21.5075	+0.502%	18,894	-7.893%
2021-01-13	21.5000	21.5000	21.4900	21.4000	-0.926%	2	-7.430%
2021-01-12	21.6450	21.7700	21.5950	21.6000	+0.688%	1,702	-8.287%
2021-01-11	21.3800	21.3800	21.1650	21.4525	+0.645%	4,496	-7.656%
2021-01-08	21.4500	21.4500	21.4450	21.3150	-0.339%	10,000	-7.061%
2021-01-07	21.2600	21.3350	21.2600	21.3875	+3.122%	5,001	-7.376%
2021-01-06	20.2500	20.3500	20.2500	20.7400	+1.183%	5,001	-4.484%
2021-01-05	20.5150	20.5150	20.5150	20.4975	-0.219%	15,000	-3.354%
2021-01-04	20.6050	20.6050	20.4800	20.5425	-1.143%	1,525	-3.566%
2020-12-30	20.6850	20.9900	20.6850	20.7800	+0.290%	7,883	-4.668%
2020-12-29	21.1200	21.1200	20.7250	20.7200	-2.333%	6,442	-4.392%
2020-12-23	21.3650	21.4800	21.1250	21.2150	-0.492%	15,057	-6.623%
2020-12-22	21.2400	21.2400	21.2300	21.3200	+1.949%	10,233	-7.083%
2020-12-21	21.0500	21.0500	20.6000	20.9125	-0.877%	32,597	-5.272%

.dark-mode .S80Kcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S80Kcq{ color: #333333; background-color: white; border: 2px solid #333333; }FBTUFIRSTTRUSTNYSEARCABIOTECHUCITSstock LSE

FBTU
FIRSTTRUSTNYSEARCABIOTECHUCITS
stock LSE