First Trust BICK Index Fund (BICK) Historical Stock Data

27.93 ↑0.00 (0.00%)

As of July 11, 2023, 12:53pm EST.

Historical Data

In the past 30 trading days, BICK is up 0.13% a day on average. There have been 20 days where First Trust BICK Index Fund closed green and 10 days where BICK closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-14	28.22	27.93	↓$0.29 (-1.01%)	27.93	28.22	197
2023-07-13	28.44	28.44	↑$0.00 (0.00%)	28.44	28.44	8
2023-07-12	27.75	27.73	↓$0.02 (-0.07%)	27.71	27.75	818
2023-07-11	27.11	27.50	↑$0.39 (1.44%)	27.10	27.50	27.49K
2023-07-10	27.00	26.95	↓$0.05 (-0.19%)	26.95	27.40	2.68K
2023-07-07	27.35	27.34	↓$0.01 (-0.04%)	27.06	27.35	354
2023-07-06	26.56	26.56	↑$0.00 (0.00%)	26.56	26.56	2
2023-07-05	27.29	27.55	↑$0.26 (0.95%)	27.29	27.65	381
2023-07-03	27.29	27.29	↑$0.00 (0.00%)	27.29	27.29	53
2023-06-30	26.88	27.23	↑$0.35 (1.30%)	26.88	27.23	273
2023-06-29	26.48	26.43	↓$0.05 (-0.19%)	26.37	26.97	710
2023-06-28	26.85	26.85	↑$0.00 (0.00%)	26.85	26.85	189
2023-06-27	26.83	26.76	↓$0.07 (-0.26%)	26.76	26.83	150
2023-06-26	26.84	26.95	↑$0.11 (0.41%)	26.84	26.95	470
2023-06-23	26.82	26.66	↓$0.16 (-0.60%)	26.66	26.82	367
2023-06-22	27.27	27.27	↑$0.00 (0.00%)	27.27	27.27	222
2023-06-21	27.15	27.14	↓$0.01 (-0.04%)	27.14	27.37	882
2023-06-20	27.48	27.48	↑$0.00 (0.00%)	27.48	27.48	327
2023-06-16	28.09	27.84	↓$0.25 (-0.89%)	27.84	28.09	1K
2023-06-15	27.81	27.94	↑$0.13 (0.47%)	27.75	27.96	730
2023-06-14	27.52	27.66	↑$0.14 (0.51%)	27.52	27.80	1.46K
2023-06-13	27.74	27.81	↑$0.07 (0.25%)	27.57	27.81	2.50K
2023-06-12	27.41	27.41	↑$0.00 (0.00%)	27.41	27.41	126
2023-06-09	27.32	27.50	↑$0.18 (0.66%)	27.32	27.57	1.29K
2023-06-08	27.03	27.19	↑$0.16 (0.58%)	27.03	27.19	161
2023-06-07	26.88	27.02	↑$0.14 (0.51%)	26.88	27.12	296
2023-06-06	26.93	26.93	↑$0.00 (0.00%)	26.93	26.93	5
2023-06-05	26.75	26.73	↓$0.02 (-0.07%)	26.50	26.75	607
2023-06-02	26.55	26.59	↑$0.04 (0.17%)	26.55	26.78	875
2023-06-01	26.04	26.08	↑$0.04 (0.16%)	25.91	26.08	3.12K