MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBT — First Trust NYSE Arca Biotechnology Index Fund
NYSE ArcaFirst Trust NYSE Arca Biotechnology Index Fund
$266.44
+0.65(+0.24%)
- O
- 267.37
- H
- 267.47
- L
- 265.26
- V
- 51.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$266.44
Period Return+71.2%
Period High$275.23
Period Low$152.78
Avg Daily Volume66.9K
Total Trading Days365
FBT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $267.37 | $267.47 | $265.26 | $266.44 | +$0.65 | +0.24% | 51,123 | $266.30 | $265.26 $267.47 |
| Oct 1, 2026 | $271.66 | $273.34 | $265.78 | $265.79 | $-6.47 | -2.38% | 96,570 | $269.45 | $265.78 $273.34 |
| Sep 30, 2026 | $273.08 | $275.23 | $271.59 | $272.26 | $-0.32 | -0.12% | 101,445 | $273.68 | $271.59 $275.23 |
| Sep 29, 2026 | $272.57 | $274.85 | $270.30 | $272.58 | $-0.78 | -0.29% | 37,619 | $271.77 | $270.30 $274.85 |
| Sep 28, 2026 | $270.91 | $275.02 | $270.91 | $273.36 | +$0.50 | +0.18% | 99,803 | $273.88 | $270.91 $275.02 |
| Sep 25, 2026 | $274.39 | $274.39 | $271.09 | $272.86 | $-0.44 | -0.16% | 773,566 | $272.85 | $271.09 $274.39 |
| Sep 24, 2026 | $268.15 | $273.81 | $268.15 | $273.30 | +$4.08 | +1.52% | 47,947 | $271.52 | $268.15 $273.81 |
| Sep 23, 2026 | $273.28 | $273.28 | $267.79 | $269.22 | $-4.55 | -1.66% | 39,224 | $269.71 | $267.79 $273.28 |
| Sep 22, 2026 | $270.76 | $274.82 | $269.33 | $273.77 | +$4.04 | +1.50% | 47,618 | $273.66 | $269.33 $274.82 |
| Sep 21, 2026 | $269.82 | $270.82 | $268.55 | $269.73 | +$1.58 | +0.59% | 26,494 | $270.13 | $268.55 $270.82 |
| Sep 18, 2026 | $271.63 | $271.63 | $267.73 | $268.15 | $-3.08 | -1.14% | 23,508 | $268.84 | $267.73 $271.63 |
| Sep 17, 2026 | $268.20 | $271.23 | $267.24 | $271.23 | +$6.21 | +2.34% | 37,714 | $269.02 | $267.24 $271.23 |
| Sep 16, 2026 | $263.60 | $266.64 | $263.60 | $265.02 | +$2.03 | +0.77% | 42,248 | $265.41 | $263.60 $266.64 |
| Sep 15, 2026 | $263.29 | $264.08 | $261.67 | $262.99 | $-1.27 | -0.48% | 14,563 | $263.01 | $261.67 $264.08 |
| Sep 14, 2026 | $264.46 | $265.06 | $261.85 | $264.26 | +$2.41 | +0.92% | 26,206 | $263.74 | $261.85 $265.06 |
| Sep 11, 2026 | $264.46 | $264.97 | $261.85 | $261.85 | $-0.43 | -0.16% | 30,061 | $262.81 | $261.85 $264.97 |
| Sep 10, 2026 | $263.40 | $264.56 | $262.10 | $262.28 | $-3.28 | -1.24% | 53,562 | $262.69 | $262.10 $264.56 |
| Sep 9, 2026 | $264.98 | $266.53 | $264.09 | $265.56 | $-0.22 | -0.08% | 18,361 | $265.56 | $264.09 $266.53 |
| Sep 8, 2026 | $266.08 | $267.65 | $263.27 | $265.78 | $-5.15 | -1.90% | 40,586 | $266.88 | $263.27 $267.65 |
| Sep 4, 2026 | $271.47 | $271.49 | $270.40 | $270.93 | $-2.86 | -1.04% | 21,457 | $271.02 | $270.40 $271.49 |
| Sep 3, 2026 | $274.99 | $274.99 | $271.48 | $273.79 | +$0.32 | +0.12% | 18,959 | $272.98 | $271.48 $274.99 |
| Sep 2, 2026 | $267.37 | $273.87 | $267.37 | $273.47 | +$5.63 | +2.10% | 39,016 | $271.35 | $267.37 $273.87 |
| Sep 1, 2026 | $266.15 | $268.38 | $266.15 | $267.84 | +$0.69 | +0.26% | 25,052 | $267.21 | $266.15 $268.38 |
| Aug 31, 2026 | $265.60 | $267.99 | $263.17 | $267.15 | +$0.20 | +0.07% | 42,384 | $266.32 | $263.17 $267.99 |
| Aug 28, 2026 | $272.37 | $272.37 | $266.95 | $266.95 | $-6.96 | -2.54% | 32,818 | $268.42 | $266.95 $272.37 |
| Aug 27, 2026 | $271.26 | $274.81 | $271.26 | $273.91 | +$1.84 | +0.68% | 26,468 | $273.70 | $271.26 $274.81 |
| Aug 26, 2026 | $271.38 | $273.14 | $270.78 | $272.07 | $-0.31 | -0.11% | 61,745 | $272.03 | $270.78 $273.14 |
| Aug 25, 2026 | $270.25 | $272.91 | $270.25 | $272.38 | +$3.42 | +1.27% | 66,208 | $272.38 | $270.25 $272.91 |
| Aug 24, 2026 | $269.17 | $269.70 | $267.28 | $268.96 | $-1.99 | -0.73% | 189,579 | $268.55 | $267.28 $269.70 |
| Aug 21, 2026 | $269.08 | $272.80 | $269.08 | $270.95 | +$2.82 | +1.05% | 37,989 | $271.52 | $269.08 $272.80 |