First Trust BICK Index Fund - BICK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2023	27.93	27.93	27.93	27.93	27.93	0
July 24, 2023	27.93	27.93	27.93	27.93	27.93	0
July 21, 2023	27.93	27.93	27.93	27.93	27.93	0
July 20, 2023	27.93	27.93	27.93	27.93	27.93	0
July 19, 2023	27.93	27.93	27.93	27.93	27.93	0
July 18, 2023	27.93	27.93	27.93	27.93	27.93	0
July 17, 2023	27.93	27.93	27.93	27.93	27.93	0
July 14, 2023	28.22	27.93	27.93	28.22	27.93	197
July 13, 2023	28.44	28.44	28.44	28.44	28.44	8
July 12, 2023	27.75	27.73	27.73	27.75	27.71	818
July 11, 2023	27.11	27.5	27.5	27.5	27.1	27,490
July 10, 2023	27	26.95	26.95	27.4	26.95	2,677
July 07, 2023	27.35	27.34	27.34	27.35	27.34	354
July 06, 2023	26.56	26.56	26.56	26.56	26.56	2
July 05, 2023	27.29	27.55	27.55	27.65	27.29	382
July 03, 2023	27.29	27.29	27.29	27.29	27.29	53
June 30, 2023	26.88	27.23	27.23	27.23	26.88	274
June 29, 2023	26.48	26.43	26.43	26.97	26.43	710
June 28, 2023	26.85	26.85	26.85	26.85	26.85	189
June 27, 2023	26.83	26.76	26.76	26.83	26.76	219
June 26, 2023	26.95	26.95	26.95	26.95	26.84	470
June 23, 2023	26.82	26.66	26.66	26.82	26.66	371
June 22, 2023	27.27	27.27	27.27	27.27	27.27	222
June 21, 2023	27.15	27.14	27.14	27.37	27.14	883
June 20, 2023	27.48	27.48	27.48	27.48	27.48	327
June 16, 2023	28.09	27.84	27.84	28.09	27.84	997
June 15, 2023	27.81	27.94	27.94	27.96	27.81	731
June 14, 2023	27.52	27.66	27.66	27.8	27.52	1,521
June 13, 2023	27.74	27.81	27.81	27.81	27.57	2,500
June 12, 2023	27.41	27.41	27.41	27.41	27.41	126
June 09, 2023	27.32	27.5	27.5	27.57	27.32	1,296
June 08, 2023	27.03	27.19	27.19	27.19	27.03	161
June 07, 2023	26.88	27.02	27.02	27.02	26.88	297
June 06, 2023	26.93	26.93	26.93	26.93	26.93	5
June 05, 2023	26.75	26.73	26.73	26.75	26.5	609
June 02, 2023	26.55	26.59	26.59	26.78	26.55	966
June 01, 2023	26.04	26.08	26.08	26.1	25.9	3,122
May 31, 2023	25.25	25.56	25.56	25.56	25.25	126
May 30, 2023	25.67	25.67	25.67	25.67	25.67	129
May 26, 2023	25.6	25.77	25.77	26.07	25.6	1,815
May 25, 2023	25.44	25.4	25.4	25.52	25.37	1,648
May 24, 2023	25.73	25.73	25.73	25.73	25.73	63
May 23, 2023	26.15	25.95	25.95	26.15	25.95	7,938
May 22, 2023	26.13	26.38	26.38	26.38	26.13	1,079
May 19, 2023	25.65	25.63	25.63	25.65	25.63	114
May 18, 2023	25.83	25.71	25.71	25.83	25.49	881
May 17, 2023	25.92	26.06	26.06	26.06	25.92	700
May 16, 2023	25.96	25.55	25.55	25.96	25.55	403
May 15, 2023	25.71	26.18	26.18	26.18	25.71	850
May 12, 2023	25.36	25.36	25.36	25.36	25.36	87
May 11, 2023	25.52	25.82	25.82	25.87	25.52	583
May 10, 2023	25.6	25.71	25.71	25.73	25.6	1,139
May 09, 2023	25.54	25.73	25.73	25.73	25.54	1,039
May 08, 2023	25.69	25.69	25.69	25.69	25.69	50
May 05, 2023	25.94	25.94	25.94	25.94	25.94	1
May 04, 2023	25.55	25.42	25.42	25.57	25.23	7,071
May 03, 2023	25.22	25.22	25.22	25.22	25.22	13
May 02, 2023	25.05	25.24	25.24	25.33	25.05	882
May 01, 2023	25.61	25.61	25.61	25.61	25.61	309
April 28, 2023	25.58	25.58	25.58	25.58	25.58	42

First Trust BICK Index Fund (BICK) NASDAQ