First Trust NYSE Arca Biotechnology Index Fund (FBT)

FBT
🏛️ 美国 →
175.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 174.61 175.59 174.54 175.43 0.0M
2025-09-25 176.24 176.56 173.98 174.06 0.0M
2025-09-24 178.59 178.59 176.71 177.31 0.0M
2025-09-23 179.24 181.05 179.24 179.34 0.0M
2025-09-22 179.96 181.40 179.36 180.52 0.0M
2025-09-19 180.88 180.88 179.24 179.25 0.0M
2025-09-18 178.49 180.07 178.40 180.07 0.0M
2025-09-17 176.78 179.24 176.35 176.45 0.0M
2025-09-16 175.86 176.85 175.45 176.85 0.0M
2025-09-15 174.81 175.46 174.07 175.46 0.0M
2025-09-12 177.95 177.95 174.77 174.77 0.0M
2025-09-11 174.86 178.73 174.86 178.68 0.0M
2025-09-10 177.71 177.71 174.00 174.38 0.0M
2025-09-09 177.64 177.79 176.70 177.79 0.0M
2025-09-08 178.06 178.06 175.99 176.98 0.0M
2025-09-05 176.32 178.63 176.32 178.54 0.0M
2025-09-04 175.27 175.27 173.87 174.80 0.0M
2025-09-03 174.92 176.31 174.55 175.19 0.0M
2025-09-02 174.05 176.48 173.88 175.40 0.0M
2025-08-29 171.61 172.32 171.61 171.98 0.0M
2025-08-28 171.92 172.10 171.23 171.75 0.0M
2025-08-27 171.46 172.22 171.18 172.07 0.0M
2025-08-26 171.77 171.91 171.06 171.91 0.0M
2025-08-25 175.48 175.48 171.00 171.11 0.0M
2025-08-22 174.01 176.42 174.01 175.23 0.0M
2025-08-21 172.02 173.99 172.02 173.09 0.0M
2025-08-20 172.50 173.35 172.08 173.35 0.0M
2025-08-19 173.23 174.48 172.70 172.70 0.0M
2025-08-18 173.84 174.82 172.71 172.71 0.0M
2025-08-15 172.57 174.32 172.31 174.32 0.0M
2025-08-14 170.18 171.95 170.18 171.95 0.0M
2025-08-13 167.77 172.09 167.77 172.09 0.0M
2025-08-12 164.40 167.10 164.40 167.10 0.0M
2025-08-11 163.27 165.18 162.93 163.42 0.0M
2025-08-08 164.50 164.97 163.78 163.97 0.0M
2025-08-07 163.20 164.05 162.19 163.89 0.0M
2025-08-06 164.05 164.05 161.59 162.43 0.0M
2025-08-05 165.17 165.69 164.04 164.47 0.0M
2025-08-04 164.42 165.78 163.00 165.60 0.0M
2025-08-01 162.13 164.36 161.30 164.36 0.0M
2025-07-31 166.43 168.05 163.80 164.26 0.0M
2025-07-30 167.10 168.34 165.37 165.78 0.0M
2025-07-29 166.86 167.40 165.75 166.12 0.0M
2025-07-28 166.15 167.11 165.86 165.98 0.0M
2025-07-25 166.11 166.70 165.35 166.12 0.0M
2025-07-24 165.44 166.48 165.17 165.85 0.0M
2025-07-23 164.39 166.29 164.06 166.05 0.0M
2025-07-22 158.92 163.28 158.92 163.04 0.0M
2025-07-21 161.52 161.52 159.46 159.46 0.0M
2025-07-18 165.71 165.71 161.49 161.78 0.0M
2025-07-17 165.17 166.38 165.17 165.47 0.0M
2025-07-16 163.12 165.19 163.12 165.19 0.0M
2025-07-15 166.50 167.03 162.38 162.54 0.0M
2025-07-14 165.22 166.47 165.22 165.67 0.0M
2025-07-11 168.00 168.19 166.18 166.58 0.0M
2025-07-10 167.27 169.60 166.33 168.85 0.0M
2025-07-09 164.92 167.11 164.92 167.11 0.0M
2025-07-08 162.16 165.43 162.16 164.33 0.0M
2025-07-07 164.50 164.95 160.77 162.06 0.0M
2025-07-03 163.84 165.00 163.53 164.22 0.0M
2025-07-02 162.42 164.37 162.42 163.76 0.0M
2025-07-01 160.26 164.32 160.26 162.10 0.0M
2025-06-30 161.33 161.97 160.03 161.33 0.0M
2025-06-27 161.48 162.57 160.20 161.30 0.0M
2025-06-26 161.60 162.47 160.87 161.84 0.0M
2025-06-25 161.89 161.93 160.19 161.30 0.0M
2025-06-24 160.44 162.51 160.05 162.05 0.0M
2025-06-23 160.15 160.15 157.52 158.95 0.0M
2025-06-20 159.76 160.24 158.70 159.49 0.0M
2025-06-18 159.60 160.87 159.53 159.54 0.0M
2025-06-17 160.37 161.14 159.40 159.40 0.0M
2025-06-16 162.02 162.02 160.00 161.83 0.0M
2025-06-13 162.91 164.23 162.08 162.49 0.0M
2025-06-12 164.18 165.29 164.06 164.49 0.0M
2025-06-11 166.15 166.54 163.97 163.97 0.0M
2025-06-10 165.27 167.08 165.00 165.46 0.0M
2025-06-09 165.92 166.81 164.06 165.60 0.0M
2025-06-06 163.56 164.88 163.56 164.69 0.0M
2025-06-05 163.61 164.25 162.00 162.00 0.0M
2025-06-04 163.36 165.00 163.27 163.27 0.0M
2025-06-03 161.95 163.62 160.72 162.68 0.0M
2025-06-02 162.00 163.06 160.77 161.88 0.0M
2025-05-30 161.61 161.71 159.16 161.28 0.0M
2025-05-29 162.38 164.00 162.38 163.98 0.0M
2025-05-28 161.79 162.49 161.15 161.71 0.0M
2025-05-27 161.61 162.73 160.96 162.46 0.0M
2025-05-23 157.93 159.86 157.93 159.54 0.0M
2025-05-22 159.90 160.82 159.24 159.90 0.0M
2025-05-21 162.34 163.38 160.39 160.84 0.0M
2025-05-20 161.84 164.66 161.83 164.39 0.0M
2025-05-19 159.50 162.17 159.50 161.61 0.0M
2025-05-16 156.88 160.38 156.63 160.16 0.0M
2025-05-15 154.36 156.43 152.98 156.43 0.0M
2025-05-14 155.53 156.31 153.27 153.27 0.0M
2025-05-13 158.21 158.21 154.98 154.98 0.0M
2025-05-12 155.76 159.60 155.76 159.32 0.1M
2025-05-09 156.50 157.94 152.78 152.78 0.0M
2025-05-08 155.76 158.00 153.83 156.61 0.1M
2025-05-07 156.30 156.83 155.12 156.25 0.0M
2025-05-06 162.19 162.56 155.32 156.30 0.0M
2025-05-05 163.27 165.25 163.14 164.40 0.0M
2025-05-02 163.91 164.63 163.05 163.92 0.0M
2025-05-01 162.01 163.04 158.85 160.92 0.0M
2025-04-30 161.08 162.92 160.08 162.92 0.0M
2025-04-29 159.47 162.11 159.15 160.55 0.0M
2025-04-28 161.14 162.09 158.73 160.46 0.0M
2025-04-25 159.46 159.94 158.14 159.40 0.0M
2025-04-24 157.67 160.63 157.11 160.46 0.0M
2025-04-23 159.40 160.59 156.97 157.64 0.1M
2025-04-22 153.11 155.63 153.11 155.63 0.0M
2025-04-21 151.08 152.27 150.22 151.10 0.0M
2025-04-17 151.89 153.18 151.32 152.24 0.0M
2025-04-16 154.40 154.40 151.00 152.38 0.1M
2025-04-15 156.63 156.68 154.03 155.23 0.0M
2025-04-14 154.92 156.46 152.97 155.85 0.0M
2025-04-11 148.37 152.12 147.22 152.03 0.0M
2025-04-10 151.53 151.53 144.27 147.84 0.0M
2025-04-09 143.33 155.15 141.38 155.15 0.0M
2025-04-08 156.28 156.28 144.60 145.67 0.1M
2025-04-07 148.15 156.37 145.58 152.06 0.1M
2025-04-04 158.58 158.58 152.75 152.75 0.0M
2025-04-03 162.11 163.90 161.98 162.01 0.0M
2025-04-02 163.22 165.99 163.22 165.99 0.0M
2025-04-01 170.05 170.05 164.40 164.44 0.0M
2025-03-31 167.02 171.12 165.09 170.12 0.0M
2025-03-28 166.53 166.53 164.44 164.86 0.0M
2025-03-27 166.40 167.79 166.40 166.72 0.0M
2025-03-26 168.01 168.01 165.80 166.09 0.0M
2025-03-25 170.30 170.30 167.42 168.18 0.0M
2025-03-24 168.98 170.39 168.98 170.37 0.0M
2025-03-21 165.86 168.00 165.86 167.75 0.0M
2025-03-20 168.22 169.15 167.02 167.02 0.0M
2025-03-19 168.15 169.88 168.15 169.52 0.0M
2025-03-18 169.70 169.70 168.06 168.06 0.0M
2025-03-17 169.08 171.80 168.38 171.64 0.1M
2025-03-14 167.88 169.86 167.63 169.21 0.0M
2025-03-13 167.47 168.39 166.04 166.94 0.1M
2025-03-12 169.21 169.21 167.73 168.23 0.0M
2025-03-11 170.83 171.30 167.22 168.46 0.0M
2025-03-10 171.32 173.93 170.83 171.49 0.0M
2025-03-07 173.04 175.37 172.13 173.98 0.0M
2025-03-06 172.36 174.70 172.36 173.47 0.0M
2025-03-05 172.32 174.44 172.12 174.37 0.0M
2025-03-04 170.94 173.17 170.34 171.84 0.0M
2025-03-03 175.74 175.79 171.08 171.46 0.0M
2025-02-28 172.91 175.47 172.88 175.47 0.0M
2025-02-27 175.59 176.74 173.23 173.91 0.0M
2025-02-26 176.97 177.61 175.28 175.97 0.0M
2025-02-25 178.35 178.35 175.54 177.05 0.0M
2025-02-24 177.50 178.90 177.50 178.44 0.0M
2025-02-21 178.77 179.54 177.03 177.90 0.0M
2025-02-20 178.25 178.26 177.04 177.97 0.0M
2025-02-19 175.72 177.99 175.72 177.83 0.0M
2025-02-18 177.02 177.45 175.68 175.98 0.1M
2025-02-14 176.64 177.22 175.41 176.07 0.0M
2025-02-13 174.59 176.25 173.29 176.25 0.0M
2025-02-12 171.40 173.59 171.00 173.59 0.0M
2025-02-11 172.62 173.03 172.04 172.19 0.0M
2025-02-10 176.82 176.82 173.85 173.85 0.0M
2025-02-07 179.77 179.77 176.26 176.53 0.0M
2025-02-06 182.61 182.61 180.05 180.05 0.0M
2025-02-05 179.31 182.69 179.31 182.19 0.0M
2025-02-04 178.70 180.64 178.28 179.03 0.0M
2025-02-03 177.64 180.16 177.23 178.71 0.0M
2025-01-31 181.92 183.60 180.54 180.74 0.0M
2025-01-30 180.46 182.61 180.46 181.84 0.0M
2025-01-29 179.76 180.89 178.09 179.64 0.0M
2025-01-28 179.52 181.11 178.80 180.58 0.0M
2025-01-27 177.95 180.98 177.95 179.36 0.1M
2025-01-24 180.22 180.51 178.65 179.35 0.0M
2025-01-23 177.35 180.84 175.00 180.84 0.1M
2025-01-22 178.10 178.84 177.42 177.48 0.0M
2025-01-21 174.23 178.37 174.23 178.24 0.0M
2025-01-17 174.95 174.95 172.48 172.99 0.0M
2025-01-16 174.25 174.50 172.21 174.28 0.1M
2025-01-15 173.83 175.14 172.70 173.55 0.0M
2025-01-14 175.71 175.71 172.07 172.84 0.0M
2025-01-13 171.82 174.51 171.17 174.19 0.0M
2025-01-10 169.93 171.35 169.45 171.30 0.0M
2025-01-08 170.10 171.56 168.68 171.23 0.0M
2025-01-07 169.41 172.00 169.41 169.84 0.0M
2025-01-06 168.62 169.89 168.00 168.56 0.0M
2025-01-03 167.30 168.72 167.12 167.98 0.0M
2025-01-02 167.33 168.54 166.38 166.70 0.0M