First Trust NYSE Arca Biotechnology UCITS ETF - FBTU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.93	26.08	26.08	26.08	25.93	300
December 03, 2025	25.92	26.05	26.05	26.05	25.92	4,517
December 02, 2025	25.8	25.71	25.71	25.94	25.71	11,296
December 01, 2025	26.21	25.88	25.88	26.21	25.82	3,301
November 28, 2025	26.38	26.19	26.19	26.4	26.14	3,682
November 27, 2025	26.34	26.28	26.28	26.35	26.28	892
November 26, 2025	26.33	26.28	26.28	26.33	26.23	1,325
November 25, 2025	25.67	26.03	26.03	26.1	25.67	719
November 24, 2025	25.39	25.64	25.64	25.65	25.39	194
November 21, 2025	24.73	25.19	25.19	25.19	24.7	20
November 20, 2025	25	25.14	25.14	25.24	24.86	7,335
November 19, 2025	24.74	24.36	24.36	24.74	24.36	8
November 18, 2025	24.29	24.35	24.35	24.35	24.28	21,179
November 17, 2025	24.72	24.68	24.68	24.72	24.46	188
November 14, 2025	24.52	24.57	24.57	24.57	24.3	220
November 13, 2025	24.96	24.84	24.84	25.01	24.84	30
November 12, 2025	24.88	24.86	24.86	24.88	24.81	10
November 11, 2025	24.33	24.4	24.4	24.4	24.09	1,894
November 10, 2025	23.97	23.92	23.92	24.14	23.72	448
November 07, 2025	23.84	23.53	23.53	24.03	23.53	23
November 06, 2025	24.07	23.81	23.81	24.07	23.81	0
November 05, 2025	23.39	23.57	23.57	23.76	23.39	165
November 04, 2025	23.53	23.53	23.53	23.53	23.1	130
November 03, 2025	23.59	23.22	23.22	23.77	23.22	2
October 31, 2025	23.49	23.49	23.49	23.53	23.11	624
October 30, 2025	23.22	23.39	23.39	23.39	22.97	50
October 29, 2025	23.46	23.37	23.37	23.46	23.37	5
October 28, 2025	23.31	23.29	23.29	23.31	23.27	423
October 27, 2025	23.51	23.33	23.33	23.51	23.33	899
October 24, 2025	23.29	23.33	23.33	23.33	23.29	49
October 23, 2025	23	22.97	22.97	23	22.97	1,113
October 22, 2025	23.09	23.08	23.08	23.39	23.08	4
October 21, 2025	23.06	23.32	23.32	23.32	23.06	1
October 20, 2025	23.24	23.31	23.31	23.31	22.93	9,322
October 17, 2025	22.74	22.86	22.86	22.87	22.74	4,869
October 16, 2025	22.99	23.21	23.21	23.21	22.99	40
October 15, 2025	22.84	22.88	22.88	22.88	22.62	41
October 14, 2025	22.45	22.46	22.46	22.46	22.45	301
October 13, 2025	22.91	22.64	22.64	22.91	22.63	557
October 10, 2025	23.02	22.45	22.45	23.02	22.45	1
October 09, 2025	23.11	22.98	22.98	23.11	22.98	590
October 08, 2025	23.08	23.11	23.11	23.11	23.08	2
October 07, 2025	23.22	22.94	22.94	23.22	22.93	8,906
October 06, 2025	23.37	23.17	23.17	23.37	23.16	151
October 03, 2025	23.01	23.06	23.06	23.11	23.01	332
October 02, 2025	22.89	22.78	22.78	22.94	22.78	5
October 01, 2025	21.91	22.66	22.66	22.66	21.91	1,342
September 30, 2025	21.8	21.66	21.66	21.85	21.51	16,809
September 29, 2025	21.73	21.6	21.6	21.73	21.6	1
September 26, 2025	21.28	21.4	21.4	21.4	21.28	4
September 25, 2025	21.81	21.37	21.37	21.81	21.37	0
September 24, 2025	21.93	21.78	21.78	21.98	21.78	7
September 23, 2025	22.03	22.15	22.15	22.18	22.03	3
September 22, 2025	22.18	22.22	22.22	22.22	22.09	5,406
September 19, 2025	22.15	22	22	22.15	22	5
September 18, 2025	21.89	21.91	21.91	21.91	21.81	3
September 17, 2025	21.65	21.78	21.78	21.78	21.65	69
September 16, 2025	21.46	21.56	21.56	21.64	21.46	823
September 15, 2025	21.52	21.39	21.39	21.52	21.35	3
September 12, 2025	21.88	21.62	21.62	21.88	21.62	1

First Trust NYSE Arca Biotechnology UCITS ETF (FBTU.L) LSE