Friday, 29 March 2024
First Trust Nasdaq Food & Beverage ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 26.20 | 26.20 | 25.38 | 25.38 | 1,121,600 |
13/10/22 | 25.31 | 26.14 | 25.20 | 26.01 | 225,600 |
12/10/22 | 25.55 | 25.68 | 25.42 | 25.59 | 65,000 |
11/10/22 | 25.14 | 25.58 | 25.13 | 25.42 | 55,700 |
10/10/22 | 25.04 | 25.25 | 24.97 | 25.20 | 104,000 |
07/10/22 | 25.09 | 25.09 | 24.85 | 24.86 | 208,300 |
06/10/22 | 25.58 | 25.59 | 25.05 | 25.07 | 231,900 |
05/10/22 | 25.51 | 25.71 | 25.31 | 25.53 | 327,100 |
04/10/22 | 25.52 | 25.80 | 25.52 | 25.77 | 104,400 |
03/10/22 | 25.08 | 25.27 | 24.89 | 25.27 | 130,300 |
30/09/22 | 25.14 | 25.19 | 24.77 | 24.84 | 102,800 |
29/09/22 | 25.36 | 25.40 | 24.92 | 25.12 | 43,100 |
28/09/22 | 25.16 | 25.53 | 24.96 | 25.40 | 79,500 |
26/09/22 | 25.31 | 25.57 | 25.23 | 25.24 | 178,300 |
23/09/22 | 25.70 | 25.70 | 25.15 | 25.34 | 323,100 |
22/09/22 | 26.12 | 26.18 | 25.95 | 25.95 | 99,100 |
21/09/22 | 26.07 | 26.46 | 25.95 | 26.07 | 43,800 |
20/09/22 | 25.91 | 25.94 | 25.71 | 25.88 | 53,600 |
19/09/22 | 25.66 | 26.08 | 25.66 | 26.03 | 350,400 |
16/09/22 | 25.72 | 25.83 | 25.63 | 25.83 | 63,400 |
15/09/22 | 25.92 | 26.07 | 25.80 | 25.86 | 57,500 |
14/09/22 | 26.15 | 26.15 | 25.88 | 25.95 | 96,200 |
13/09/22 | 26.40 | 26.67 | 26.02 | 26.05 | 60,700 |
12/09/22 | 26.82 | 26.88 | 26.70 | 26.74 | 64,400 |
09/09/22 | 26.74 | 26.91 | 26.53 | 26.80 | 264,700 |
08/09/22 | 26.53 | 26.60 | 26.17 | 26.60 | 61,300 |
07/09/22 | 26.17 | 26.67 | 26.07 | 26.67 | 180,300 |
06/09/22 | 26.53 | 26.56 | 26.06 | 26.06 | 72,400 |
02/09/22 | 26.80 | 27.04 | 26.44 | 26.54 | 125,900 |
01/09/22 | 26.51 | 26.73 | 26.35 | 26.73 | 188,700 |
31/08/22 | 27.13 | 27.13 | 26.75 | 26.83 | 92,000 |
30/08/22 | 27.30 | 27.30 | 26.86 | 26.97 | 40,600 |
29/08/22 | 27.12 | 27.46 | 27.12 | 27.35 | 76,700 |
26/08/22 | 27.93 | 27.93 | 27.32 | 27.37 | 49,900 |
25/08/22 | 27.76 | 27.96 | 27.73 | 27.96 | 24,600 |
24/08/22 | 27.66 | 27.82 | 27.62 | 27.76 | 54,900 |
23/08/22 | 27.48 | 27.69 | 27.46 | 27.69 | 57,900 |
22/08/22 | 27.61 | 27.61 | 27.37 | 27.50 | 114,400 |
19/08/22 | 27.99 | 27.99 | 27.65 | 27.77 | 486,400 |
18/08/22 | 27.70 | 27.91 | 27.65 | 27.89 | 52,200 |
17/08/22 | 27.74 | 27.80 | 27.63 | 27.76 | 77,100 |
16/08/22 | 27.59 | 27.87 | 27.59 | 27.85 | 152,800 |
15/08/22 | 27.40 | 27.78 | 27.33 | 27.74 | 476,100 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |