Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FBT
FIRST TRUST NYSE ARCA BIOTECHNOLOGY ETF
stock TSE

Inactive
Jun 6, 2024
26.48CAD+2.200%(+0.57)2,100
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-06-06		26.480026.480026.480026.4800+2.200%2,1000.000%
2024-06-03		25.910025.910025.910025.9100-0.384%5,010+2.200%
2024-05-24		26.140026.140026.010026.0100-1.103%1,600+1.807%
2024-05-15		26.200026.300026.200026.3000+2.374%500+0.684%
2024-05-07		25.690025.690025.690025.6900+1.381%100+3.075%
2024-05-06		25.340025.340025.340025.3400+1.360%100+4.499%
2024-04-30		25.000025.000025.000025.0000+1.051%800+5.920%
2024-04-26		24.740024.740024.740024.7400-4.331%9,700+7.033%
2024-04-11		25.850025.860025.850025.8600-0.154%1,100+2.398%
2024-02-28		25.900025.900025.900025.9000+2.778%200+2.239%
2024-02-05		25.200025.200025.200025.2000+0.079%1,000+5.079%
2024-01-31		25.180025.180025.180025.1800-1.410%100+5.163%
2024-01-29		25.540025.540025.540025.5400-0.468%100+3.681%
2024-01-23		25.660025.660025.660025.6600+0.470%3,500+3.196%
2024-01-19		25.540025.540025.540025.54000.000%5,000+3.681%
2024-01-18		25.540025.540025.540025.5400-0.195%1,000+3.681%
2024-01-17		25.590025.590025.590025.5900-1.425%600+3.478%
2024-01-15		25.960025.960025.960025.9600-1.142%5,025+2.003%
2023-12-29		26.260026.260026.260026.2600+5.547%450+0.838%
2023-12-12		24.880024.880024.880024.8800+0.525%110+6.431%
2023-12-07		24.750024.750024.750024.7500+3.600%250+6.990%
2023-11-27		24.000024.000023.890023.8900-1.647%2,100+10.841%
2023-11-20		24.290024.290024.290024.2900+0.663%1,100+9.016%
2023-11-15		24.130024.130024.130024.1300+3.785%200+9.739%
2023-11-10		23.250023.250023.250023.2500-1.691%300+13.892%
2023-11-09		23.650023.650023.650023.6500+1.852%1,375+11.966%
2023-10-27		23.220023.220023.220023.2200-1.735%1,293+14.040%
2023-10-23		23.630023.630023.630023.6300-1.665%273+12.061%
2023-10-19		24.030024.030024.030024.0300-3.300%200+10.196%
2023-09-29		24.850024.850024.850024.8500-4.128%200+6.559%
2023-09-11		25.920025.920025.920025.9200-0.804%200+2.160%
2023-09-08		26.130026.130026.130026.1300-0.684%253+1.339%
2023-08-29		26.330026.330026.280026.3100+2.573%510+0.646%
2023-08-18		25.650025.650025.650025.6500-0.581%1,000+3.236%
2023-08-16		25.870025.870025.800025.8000+1.575%19,800+2.636%
2023-08-04		25.540025.540025.400025.4000-1.321%1,400+4.252%
2023-07-31		25.740025.740025.740025.7400+0.429%200+2.875%
2023-07-26		25.630025.630025.630025.63000.000%615+3.316%
2023-07-14		25.550025.630025.550025.6300+0.985%282+3.316%
2023-07-04		25.510025.510025.380025.3800+1.317%1,406+4.334%
2023-06-27		25.020025.050025.020025.0500-0.792%800+5.709%
2023-06-26		25.250025.250025.250025.2500-4.717%800+4.871%
2023-06-20		26.500026.500026.500026.5000-0.600%141-0.075%
2023-06-06		26.660026.660026.660026.6600+0.604%800-0.675%
2023-06-05		26.490026.500026.490026.5000+0.341%2,000-0.075%
2023-06-02		26.340026.410026.340026.4100+1.499%1,100+0.265%
2023-05-02		26.390026.390026.010026.0200-2.765%4,010+1.768%
2023-04-21		26.760026.760026.760026.7600+0.981%400-1.046%
2023-04-20		26.500026.500026.500026.5000+0.189%100-0.075%
2023-04-18		26.450026.450026.450026.4500-0.564%200+0.113%
2023-04-13		26.600026.600026.600026.6000+2.308%100-0.451%
2023-04-03		26.000026.000026.000026.0000+0.464%100+1.846%
2023-03-24		25.880025.880025.880025.8800-0.193%343+2.318%
2023-03-16		25.930025.930025.930025.9300-0.613%907+2.121%
2023-03-13		26.130026.130026.090026.0900-1.843%1,500+1.495%
2023-03-07		26.580026.580026.580026.5800+0.302%100-0.376%
2023-03-02		26.500026.500026.500026.5000+0.569%640-0.075%
2023-02-28		26.350026.350026.350026.3500+0.305%301+0.493%
2023-02-27		26.360026.410026.270026.2700+0.497%1,507+0.799%
2023-02-24		26.140026.140026.140026.1400-1.358%100+1.301%
2023-02-22		26.500026.500026.500026.5000-1.304%105-0.075%
2023-02-10		26.850026.850026.850026.8500-1.792%660-1.378%
2023-02-09		27.390027.390027.340027.3400-0.292%15,390-3.146%
2023-02-08		27.420027.420027.420027.4200-0.182%500-3.428%
2023-02-07		27.360027.470027.360027.4700-0.651%400-3.604%
2023-02-06		27.720027.720027.650027.6500+1.356%3,705-4.231%
2023-01-31		27.280027.280027.280027.2800-0.219%101-2.933%
2023-01-26		27.340027.340027.340027.3400+0.183%100-3.146%
2023-01-25		27.350027.360027.270027.2900-0.183%2,402-2.968%
2023-01-23		27.340027.340027.340027.3400+0.589%200-3.146%
2023-01-20		27.180027.180027.180027.18000.000%201-2.575%
2023-01-18		27.180027.180027.180027.1800-0.367%200-2.575%
2023-01-16		27.250027.280027.250027.2800+0.220%600-2.933%
2023-01-13		27.000027.220027.000027.2200+0.964%1,002-2.719%
2023-01-12		26.960026.960026.960026.9600+0.974%259-1.780%
2023-01-10		26.700026.700026.700026.7000+1.714%347-0.824%
2023-01-09		26.250026.250026.250026.2500-1.685%104+0.876%
2023-01-06		26.700026.700026.700026.7000+1.098%101-0.824%
2023-01-03		26.520026.520026.410026.4100+1.851%501+0.265%
2022-12-30		25.930025.940025.930025.9300-3.246%3,312+2.121%
2022-12-22		26.800026.800026.800026.8000-1.289%100-1.194%
2022-12-14		27.180027.200027.150027.1500+0.630%977-2.468%
2022-12-13		26.980026.980026.980026.9800+2.120%113-1.853%
2022-12-12		26.310026.420026.310026.4200+0.038%968+0.227%
2022-12-09		26.410026.410026.410026.4100-0.602%123+0.265%
2022-12-06		26.570026.570026.570026.5700-1.263%285-0.339%
2022-12-02		26.910026.910026.910026.9100+4.505%280-1.598%
2022-11-28		25.780025.780025.750025.7500+0.312%1,103+2.835%
2022-11-25		25.670025.670025.670025.6700-0.773%381+3.155%
2022-11-23		25.870025.870025.870025.8700+1.610%200+2.358%
2022-11-21		25.460025.460025.460025.4600+1.718%133+4.006%
2022-11-17		25.030025.030025.030025.0300+0.724%206+5.793%
2022-11-08		24.770024.850024.770024.8500+0.934%1,302+6.559%
2022-11-07		24.620024.620024.620024.6200-1.085%313+7.555%
2022-11-03		24.800024.890024.800024.8900+0.322%200+6.388%
2022-11-01		24.800024.810024.800024.8100+2.267%10,025+6.731%
2022-10-26		24.260024.260024.260024.2600-0.165%341+9.151%
2022-10-18		24.300024.300024.300024.3000+3.935%593+8.971%
2022-10-07		23.650023.650023.380023.3800-1.433%301+13.259%
2022-10-04		23.720023.720023.720023.7200+2.285%301+11.636%
2022-09-30		23.140023.190023.140023.1900+2.929%226+14.187%
2022-09-27		22.530022.530022.530022.5300+1.258%110+17.532%
2022-09-23		22.300022.300022.250022.2500-3.888%225+19.011%
2022-09-20		23.150023.150023.150023.1500-0.941%100+14.384%
2022-09-15		23.370023.370023.370023.3700-1.476%200+13.308%
2022-09-12		23.810023.810023.720023.7200-0.378%2,705+11.636%
2022-09-09		23.810023.810023.810023.8100+5.075%111+11.214%
2022-08-30		22.640023.130022.640022.6600+0.310%15,400+16.858%
2022-08-29		22.590022.590022.590022.5900-3.130%104+17.220%
2022-08-25		23.320023.320023.320023.3200+0.043%190+13.551%
2022-08-24		23.310023.310023.310023.3100+1.879%1,003+13.599%
2022-08-23		22.880022.880022.880022.8800-2.886%100+15.734%
2022-08-11		23.560023.560023.560023.5600-0.925%140+12.394%
2022-08-09		23.940023.940023.780023.7800+3.391%222+11.354%
2022-08-03		23.000023.000023.000023.0000+2.041%796+15.130%
2022-07-29		22.490022.540022.490022.5400-0.486%3,400+17.480%
2022-07-21		22.650022.650022.650022.6500+0.044%370+16.909%
2022-07-19		22.640022.640022.640022.6400-0.789%230+16.961%
2022-07-13		22.950022.950022.820022.8200-0.998%2,790+16.039%
2022-07-06		23.050023.050023.050023.0500+3.132%500+14.881%
2022-07-04		22.340022.460022.330022.3500+0.585%8,500+18.479%
2022-06-23		22.220022.220022.220022.2200+5.608%460+19.172%
2022-06-21		21.040021.040021.040021.0400-0.473%100+25.856%
2022-06-20		21.140021.140021.140021.1400+5.070%1,018+25.260%
2022-06-17		20.120020.120020.120020.1200+0.249%500+31.610%
2022-06-16		20.070020.070020.070020.0700+0.450%188+31.938%
2022-06-13		20.010020.010019.930019.9800-5.218%5,590+32.533%
2022-06-06		21.080021.080021.080021.0800-1.771%339+25.617%
2022-06-03		21.500021.510021.460021.4600+1.466%5,223+23.392%
2022-06-02		21.350021.350020.870021.1500-0.844%1,554+25.201%
2022-05-31		22.000022.000021.330021.3300+0.803%1,344+24.144%
2022-05-25		21.160021.160021.160021.1600-0.704%150+25.142%
2022-05-24		21.310021.310021.310021.3100+1.139%223+24.261%
2022-05-20		21.140021.140021.070021.0700-0.425%1,186+25.676%
2022-05-19		21.160021.160021.160021.1600-1.581%100+25.142%
2022-05-18		21.660021.660021.500021.5000+0.047%296+23.163%
2022-05-16		21.640021.650021.490021.4900-0.509%1,539+23.220%
2022-05-13		21.550021.600021.550021.6000+3.349%1,001+22.593%
2022-05-12		20.900020.900020.900020.9000-0.191%512+26.699%
2022-05-11		21.050021.050020.940020.9400-1.040%642+26.457%
2022-05-10		21.060021.160020.870021.1600+2.768%1,553+25.142%
2022-05-09		20.750020.750020.590020.5900-4.233%568+28.606%
2022-05-06		21.640021.640021.500021.5000-3.066%533+23.163%
2022-05-04		22.180022.180022.180022.1800+0.818%132+19.387%
2022-04-28		22.230022.230022.000022.0000-4.348%1,991+20.364%
2022-04-25		22.990023.000022.990023.0000-2.377%272+15.130%
2022-04-19		23.570023.570023.540023.5600+0.641%695+12.394%
2022-04-18		23.480023.660023.380023.4100-4.214%6,383+13.114%
2022-04-13		24.410024.440024.410024.4400-0.892%390+8.347%
2022-04-08		24.660024.660024.660024.6600+0.859%201+7.380%
2022-04-07		24.450024.450024.450024.4500+0.576%191+8.303%
2022-04-05		24.310024.310024.310024.3100-0.164%538+8.926%
2022-04-04		24.210024.400024.210024.3500+2.916%902+8.747%
2022-03-29		23.440023.680023.440023.6600+0.939%6,724+11.919%
2022-03-28		23.440023.440023.440023.4400+0.817%1,086+12.969%
2022-03-24		23.250023.250023.250023.2500-1.064%115+13.892%
2022-03-23		23.680023.680023.500023.50000.000%2,167+12.681%
2022-03-21		23.500023.500023.500023.5000+0.043%491+12.681%
2022-03-18		23.400023.490023.400023.4900+2.398%1,115+12.729%
2022-03-17		22.940022.940022.940022.9400+3.567%219+15.432%
2022-03-15		22.200022.210022.100022.1500-2.423%954+19.549%
2022-03-14		22.700022.700022.700022.7000+0.088%157+16.652%
2022-03-11		22.680022.680022.680022.6800-1.861%338+16.755%
2022-03-10		23.110023.110023.110023.1100-2.366%1,027+14.582%
2022-03-09		23.670023.670023.670023.6700+2.468%200+11.872%
2022-03-08		22.760023.100022.600023.1000+0.435%309+14.632%
2022-03-07		23.000023.000023.000023.0000+1.996%295+15.130%
2022-02-24		22.470022.650022.470022.5500-2.508%1,331+17.428%
2022-02-23		23.130023.130023.130023.1300-0.473%244+14.483%
2022-02-22		23.130023.250023.130023.2400-0.641%5,235+13.941%
2022-02-18		23.230023.390023.150023.39000.000%487+13.211%
2022-02-17		23.410023.410023.390023.3900-2.420%4,449+13.211%
2022-02-16		23.970023.970023.970023.9700-5.219%755+10.471%
2022-01-04		25.920025.920025.240025.2900-2.656%3,110+4.705%
2021-12-31		25.980025.980025.980025.9800-1.442%235+1.925%
2021-12-30		26.550026.550026.360026.3600-7.541%400+0.455%
2021-12-29		28.520028.550028.300028.5100-0.627%6,259-7.120%
2021-12-17		28.690028.690028.690028.6900+3.387%2,000-7.703%
2021-11-08		27.750027.750027.750027.7500-0.466%126-4.577%
2021-11-05		27.880027.880027.880027.8800-1.554%200-5.022%
2021-11-02		28.320028.320028.320028.3200+2.165%180-6.497%
2021-10-28		27.720027.720027.720027.7200+0.727%100-4.473%
2021-10-27		27.520027.520027.520027.5200-1.609%100-3.779%
2021-10-04		27.970027.970027.970027.9700-6.611%940-5.327%
2021-09-08		29.950029.950029.950029.9500-0.564%385-11.586%
2021-08-31		30.120030.120030.120030.1200+3.487%200-12.085%
2021-07-20		29.110029.110029.105029.1050+2.051%2,000-9.019%
2021-07-16		28.520028.520028.520028.5200-0.523%4,900-7.153%
2021-07-15		28.690028.690028.670028.6700-2.781%5,500-7.639%
2021-07-06		29.490029.490029.490029.4900+1.028%100-10.207%
2021-06-29		29.190029.190029.190029.1900+0.069%380-9.284%
2021-06-28		29.220029.220029.170029.1700-0.069%3,200-9.222%
2021-06-22		29.190029.190029.190029.1900-1.318%500-9.284%
2021-06-21		29.580029.580029.580029.5800+0.373%100-10.480%
2021-06-18		29.240029.470029.240029.4700+1.902%8,200-10.146%
2021-06-16		28.920028.920028.920028.9200-0.550%1,501-8.437%
2021-06-11		29.080029.080029.080029.0800-0.240%232-8.941%
2021-06-10		29.150029.150029.150029.1500+2.137%2,000-9.160%
2021-06-09		28.060028.550028.060028.5400+2.331%450-7.218%
2021-06-08		27.890027.890027.890027.8900+0.252%4,000-5.056%
2021-06-07		27.160028.300027.160027.8200+4.312%15,111-4.817%
2021-06-02		26.670026.670026.670026.6700-0.187%136-0.712%
2021-06-01		26.860026.860026.720026.7200-0.632%4,880-0.898%
2021-05-31		26.930026.930026.890026.8900-1.176%8,221-1.525%
2021-05-28		27.210027.210027.210027.2100+2.216%1,600-2.683%
2021-05-25		26.740026.740026.620026.6200-2.024%2,000-0.526%
2021-05-21		27.170027.170027.170027.1700+2.917%3,200-2.540%
2021-05-19		26.390026.490026.390026.4000-1.124%3,600+0.303%
2021-05-14		26.520026.700026.520026.7000+0.263%2,005-0.824%
2021-05-13		26.630026.630026.630026.6300+0.642%1,600-0.563%
2021-05-12		26.450026.460026.450026.4600+0.076%3,220+0.076%
2021-05-11		26.530026.530026.440026.4400-0.377%600+0.151%
2021-05-10		26.540026.540026.540026.5400+0.492%210-0.226%
2021-05-06		26.500026.600026.410026.4100-2.797%13,456+0.265%
2021-05-04		27.170027.170027.170027.1700-2.055%2,011-2.540%
2021-05-03		27.740027.740027.740027.7400-2.496%189-4.542%
2021-04-26		28.440028.460028.440028.4500+1.030%2,461-6.924%
2021-04-22		27.990028.280027.990028.1600+0.823%7,724-5.966%
2021-04-21		27.990027.990027.930027.9300+0.867%2,000-5.192%
2021-04-14		27.800027.800027.690027.6900-0.646%4,175-4.370%
2021-04-07		27.870027.870027.870027.8700-0.286%100-4.987%
2021-04-05		27.950027.950027.950027.9500+0.251%300-5.259%
2021-03-19		27.820027.880027.820027.8800+0.832%3,310-5.022%
2021-03-16		27.650027.650027.650027.6500-1.496%183-4.231%
2021-03-15		28.110028.110028.070028.0700+0.537%237-5.664%
2021-03-11		27.570027.920027.570027.9200+0.722%3,895-5.158%
2021-03-10		27.720027.720027.720027.7200-1.282%295-4.473%
2021-03-08		28.080028.080028.080028.0800-4.652%100-5.698%
2021-03-01		29.520029.520029.450029.4500+0.512%550-10.085%
2021-02-26		29.300029.300029.300029.3000-0.712%410-9.625%
2021-02-23		29.420029.510029.420029.5100-2.188%2,140-10.268%
2021-02-22		30.170030.170030.170030.1700-1.662%300-12.231%
2021-02-19		30.690030.700030.580030.6800+1.657%4,935-13.690%
2021-02-18		30.300030.340030.180030.1800-2.267%2,175-12.260%
2021-02-17		31.040031.040030.880030.8800+0.162%200-14.249%
2021-02-16		30.830030.830030.830030.83000.000%500-14.110%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC