First Trust BICK Index Fund Historical Stock Prices

BICK 
$19.08
*  
0.48
2.45%
Get BICK Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading BICK now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  19.08  19.08  19.08 300
09/01/2015 19.08 19.08 19.08 19.08 300
08/31/2015 19.51 19.5798 19.51 19.56 1,014
08/28/2015 19.69 19.69 19.69 19.69 563
08/27/2015 19.56 19.93 19.56 19.8 11,307
08/26/2015 18.78 18.78 18.78 18.78 528
08/25/2015 19.67 19.7199 18.9801 18.9801 1,321
08/24/2015 17.84 17.84 17.84 17.84 410
08/21/2015 19.6 19.6 19.545 19.545 987
08/20/2015 20.17 20.17 19.93 20.06 1,100
08/19/2015 20.23 20.426 20.23 20.4 2,552
08/18/2015 20.66 20.666 20.651 20.666 2,966
08/17/2015 20.78 20.84 20.78 20.84 325
08/14/2015 20.95 20.95 20.95 20.95 455
08/13/2015 20.7801 20.86 20.7801 20.86 1,506
08/12/2015 20.64 20.64 20.64 20.64 203
08/11/2015 21.23 21.23 20.96 20.97 1,111
08/10/2015 21.34 21.8399 21.31 21.74 3,623
08/07/2015 21.32 21.37 21.32 21.37 300
08/06/2015 21.41 21.6699 21.41 21.6699 975
08/05/2015 21.252 21.252 21.252 21.252 00
08/04/2015 21.252 21.252 21.252 21.252 00
08/03/2015 21.46 21.46 21.25 21.252 1,972
07/31/2015 21.55 21.55 21.54 21.54 2,248
07/30/2015 21.531 21.531 21.531 21.531 00
07/29/2015 21.531 21.531 21.531 21.531 00
07/28/2015 21.5393 21.5393 21.531 21.531 851
07/27/2015 21.6955 21.6955 21.45 21.45 960
07/24/2015 21.93 22.07 21.86 22.07 1,382
07/23/2015 22.51 22.51 22.51 22.51 00
07/22/2015 22.51 22.54 22.51 22.51 411
07/21/2015 22.91 22.91 22.91 22.91 00
07/20/2015 22.91 22.91 22.91 22.91 00
07/17/2015 22.88 22.9499 22.85 22.91 3,329
07/16/2015 22.95 22.95 22.95 22.95 285
07/15/2015 23.2699 23.2699 22.865 22.865 503
07/14/2015 22.92 23.04 22.92 23.04 425
07/13/2015 23 23 23 23 795
07/10/2015 22.77 22.77 22.77 22.77 216
07/09/2015 22.6 22.6 22.4 22.4 2,617
07/08/2015 22.243 22.243 21.9805 22.1016 1,421
07/07/2015 22.63 22.63 22.63 22.63 199
07/06/2015 23.81 23.81 23.81 23.81 00
07/02/2015 23.81 23.81 23.81 23.81 00
07/01/2015 23.81 23.81 23.81 23.81 675
06/30/2015 23.771 23.81 23.66 23.81 1,164
06/29/2015 23.43 23.43 23.43 23.43 284
06/26/2015 24.13 24.13 24.13 24.13 00
06/25/2015 24.06 24.13 24.05 24.13 1,300
06/24/2015 24.25 24.26 24.24 24.26 1,372
06/23/2015 24.29 24.46 24.29 24.46 1,326
06/22/2015 24.306 24.306 24.306 24.306 00
06/19/2015 24.11 24.306 24.11 24.306 500
06/18/2015 23.9 23.9 23.9 23.9 00
06/17/2015 23.9 23.9 23.9 23.9 00
06/16/2015 23.85 23.9 23.85 23.9 520
06/15/2015 23.85 23.85 23.85 23.85 200
06/12/2015 24.06 24.15 24.06 24.15 1,633
06/11/2015 24.2003 24.2003 24.2003 24.2003 126
06/10/2015 24.1358 24.1358 24.1358 24.1358 00
06/09/2015 24.1358 24.1358 24.1358 24.1358 604
06/08/2015 24.4 24.4 24.4 24.4 00
06/05/2015 24.4 24.4 24.4 24.4 00
06/04/2015 24.4 24.4 24.4 24.4 343
06/03/2015 24.4386 24.4386 24.401 24.401 504
06/02/2015 24.4705 24.61 24.4705 24.6 2,590
06/01/2015 24.4 24.4 24.4 24.4 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?