FinData: Historical Data for NASDAQ, BICK - FIRST TRUST BICK INDEX FUND

Saturday, 20 April 2024

FIRST TRUST BICK INDEX FUND

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	23.17	23.17	23.00	23.00	7,900
13/10/22	23.73	23.73	23.51	23.51	300
12/10/22	23.50	23.63	23.42	23.53	3,900
11/10/22	23.90	23.92	23.58	23.60	6,200
10/10/22	24.34	24.34	23.97	24.11	1,000
07/10/22	24.71	24.71	24.34	24.48	2,300
06/10/22	25.19	25.32	25.04	25.04	1,000
05/10/22	24.96	25.14	24.79	24.95	900
04/10/22	24.99	25.38	24.13	24.13	2,100
03/10/22	24.04	24.56	24.04	24.33	6,200
30/09/22	23.75	23.84	23.63	23.72	14,200
29/09/22	23.76	23.76	23.17	23.17	1,300
28/09/22	23.80	24.32	23.80	24.30	2,100
26/09/22	24.42	24.55	23.95	23.95	2,900
23/09/22	24.99	25.00	24.52	24.63	9,200
22/09/22	25.44	25.71	24.43	24.43	10,800
21/09/22	25.62	25.73	25.45	25.49	700
20/09/22	25.88	26.03	25.79	25.97	9,800
19/09/22	25.64	26.08	25.58	25.58	3,200
16/09/22	25.69	25.72	25.60	25.72	2,000
15/09/22	26.15	26.18	25.72	25.72	2,100
14/09/22	26.34	26.52	26.34	26.47	3,900
13/09/22	26.60	26.64	25.79	25.79	5,800
12/09/22	27.13	27.25	26.99	27.19	1,200
09/09/22	26.62	27.06	26.62	27.06	6,700
08/09/22	26.05	26.15	26.03	26.14	1,400
07/09/22	25.55	26.20	25.55	26.20	1,200
06/09/22	26.10	26.10	25.40	25.40	6,600
02/09/22	26.48	26.77	26.27	26.27	1,654,000
01/09/22	26.40	26.48	24.76	26.48	6,000
31/08/22	26.78	26.96	26.26	26.26	50,800
30/08/22	26.92	27.03	26.47	27.03	4,600
29/08/22	27.16	27.16	26.48	26.48	1,000
26/08/22	27.86	28.37	27.27	28.37	3,500
25/08/22	27.75	27.75	27.29	27.38	7,800
24/08/22	26.69	27.19	26.68	27.19	1,900
23/08/22	26.73	26.77	26.55	26.55	300
22/08/22	26.49	27.08	26.49	27.08	31,800
19/08/22	27.22	27.22	26.55	26.55	600
18/08/22	28.03	28.03	28.03	28.03	100
17/08/22	27.58	27.65	27.58	27.65	100
16/08/22	28.01	28.01	27.90	27.90	200
15/08/22	27.89	28.13	27.82	27.82	500

Global Indices

No news available...

Currencies