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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.78	21.82	21.82	21.82	21.78	426
September 04, 2025	21.38	21.36	21.36	21.38	21.32	219
September 03, 2025	21.48	21.43	21.43	21.48	21.42	7,522
September 02, 2025	21.19	21.3	21.3	21.3	21.06	10,458
September 01, 2025	21.18	21.14	21.14	21.18	21.14	224
August 29, 2025	21.12	21.04	21.04	21.12	21.04	0
August 28, 2025	20.98	21.01	21.01	21.21	20.98	2
August 27, 2025	21.11	21	21	21.11	21	2
August 26, 2025	20.95	21.05	21.05	21.23	20.89	576
August 22, 2025	21.26	21.53	21.53	21.54	21.26	200
August 21, 2025	21.27	21.28	21.28	21.28	21.15	487
August 20, 2025	21.25	21.15	21.15	21.28	21.15	3,133
August 19, 2025	21.27	21.27	21.27	21.32	21.24	1
August 18, 2025	21.44	21.36	21.36	21.44	21.2	131
August 15, 2025	21.15	21.17	21.17	21.17	21.06	1
August 14, 2025	21	20.89	20.89	21.15	20.89	5
August 13, 2025	20.55	20.88	20.88	20.88	20.53	0
August 12, 2025	20.11	20.27	20.27	20.27	20.1	2
August 11, 2025	20.06	20.14	20.14	20.24	19.79	27,539
August 08, 2025	20.1	20.21	20.21	20.32	20.01	1
August 07, 2025	20.04	19.95	19.95	20.17	19.95	42
August 06, 2025	20.34	19.97	19.97	20.34	19.91	8,029
August 05, 2025	20.43	20.36	20.36	20.43	20.2	7,152
August 04, 2025	20.15	20.14	20.14	20.38	20.14	20
August 01, 2025	20.07	19.92	19.92	20.07	19.92	20
July 31, 2025	20.45	20.57	20.57	20.67	20.28	7,722
July 30, 2025	20.44	20.63	20.63	20.63	20.42	19,344
July 29, 2025	20.6	20.39	20.39	20.67	20.39	154
July 28, 2025	20.55	20.33	20.33	20.55	20.33	40
July 25, 2025	20.45	20.31	20.31	20.45	20.31	1
July 24, 2025	20.36	20.33	20.33	20.36	20.33	0
July 23, 2025	20.19	20.29	20.29	20.29	20.19	300
July 22, 2025	19.59	19.77	19.77	19.77	19.53	7,152
July 21, 2025	19.95	19.66	19.66	19.96	19.66	15
July 18, 2025	20.39	20.14	20.14	20.41	20.14	1,554
July 17, 2025	20.46	20.33	20.33	20.46	20.15	154
July 16, 2025	19.93	20.05	20.05	20.08	19.93	0
July 15, 2025	20.43	20.1	20.1	20.43	20.1	0
July 14, 2025	20.4	20.34	20.34	20.4	20.22	2
July 11, 2025	20.78	20.45	20.45	20.78	20.45	1
July 10, 2025	20.49	20.76	20.76	20.76	20.44	6
July 09, 2025	20.25	20.21	20.21	20.5	20.21	117
July 08, 2025	19.97	20.16	20.16	20.18	19.92	75
July 07, 2025	20.27	19.88	19.88	20.27	19.88	0
July 04, 2025	20.16	20.04	20.04	20.16	20.04	0
July 03, 2025	20.3	20.13	20.13	20.3	20.1	3
July 02, 2025	19.99	20.1	20.1	20.13	19.99	315
July 01, 2025	19.72	20.08	20.08	20.08	19.72	2,226
June 30, 2025	19.91	19.77	19.77	19.91	19.77	149
June 27, 2025	19.74	19.82	19.82	19.92	19.74	10
June 26, 2025	19.73	19.85	19.85	19.85	19.73	258
June 25, 2025	19.85	19.63	19.63	19.99	19.63	573
June 24, 2025	19.82	19.84	19.84	19.86	19.65	240
June 23, 2025	19.47	19.49	19.49	19.61	19.47	298
June 20, 2025	19.57	19.52	19.52	19.71	19.52	24
June 19, 2025	19.57	19.37	19.37	19.57	19.37	8
June 18, 2025	19.66	19.72	19.72	19.72	19.62	14
June 17, 2025	19.89	19.65	19.65	19.89	19.65	67
June 16, 2025	20.09	19.75	19.75	20.09	19.75	0
June 13, 2025	20.08	20.1	20.1	20.14	20	4

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