Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust BICK Index Fund Fund Price (Quote) NASDAQ:BICK
$35.50 ( 0.12% ) Tuesday, 19th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.83 | $35.64 | Tuesday, 19th Oct 2021 BICK stock ended at $35.50. This is 0.12% more than the trading day before Monday, 18th Oct 2021. During the day the stock fluctuated 0.54% from a day low at $35.45 to a day high of $35.64. |
| 90 days | $32.83 | $38.83 | |
| 52 weeks | $29.23 | $42.51 |
Historical First Trust BICK Index Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-19 | $35.53 | $35.64 | $35.45 | $35.50 | 8 230 |
| 2021-10-18 | $35.10 | $35.57 | $35.10 | $35.46 | 2 848 |
| 2021-10-15 | $35.14 | $35.47 | $35.10 | $35.41 | 1 576 621 |
| 2021-10-14 | $34.72 | $34.88 | $34.68 | $34.83 | 16 273 |
| 2021-10-13 | $34.49 | $34.73 | $34.28 | $34.63 | 155 828 |
| 2021-10-12 | $34.15 | $34.18 | $33.90 | $33.95 | 1 768 |
| 2021-10-11 | $34.16 | $34.16 | $33.89 | $33.89 | 410 |
| 2021-10-08 | $34.11 | $34.11 | $34.00 | $34.06 | 1 805 |
| 2021-10-07 | $33.60 | $33.99 | $33.60 | $33.92 | 7 297 |
| 2021-10-06 | $32.83 | $33.23 | $32.83 | $33.19 | 6 880 |
| 2021-10-05 | $33.70 | $33.70 | $33.55 | $33.55 | 956 |
| 2021-10-04 | $33.93 | $33.93 | $33.33 | $33.33 | 2 907 |
| 2021-10-01 | $33.95 | $34.39 | $33.95 | $34.32 | 36 863 |
| 2021-09-30 | $34.31 | $34.41 | $33.97 | $34.13 | 30 661 |
| 2021-09-29 | $33.98 | $34.00 | $33.91 | $33.95 | 2 586 |
| 2021-09-28 | $33.96 | $34.02 | $33.78 | $33.93 | 2 077 |
| 2021-09-27 | $34.55 | $34.74 | $34.53 | $34.72 | 9 458 |
| 2021-09-24 | $34.49 | $34.57 | $34.49 | $34.56 | 2 251 |
| 2021-09-23 | $35.13 | $35.13 | $34.98 | $35.08 | 968 |
| 2021-09-22 | $34.90 | $35.05 | $34.80 | $34.87 | 2 651 |
| 2021-09-21 | $34.28 | $34.43 | $34.20 | $34.43 | 2 714 |
| 2021-09-20 | $34.23 | $34.23 | $33.70 | $33.99 | 13 098 |
| 2021-09-17 | $35.30 | $35.35 | $35.11 | $35.14 | 1 558 |
| 2021-09-16 | $35.34 | $35.59 | $35.34 | $35.59 | 5 499 |
| 2021-09-15 | $35.60 | $35.83 | $35.60 | $35.77 | 20 789 |
| 2021-09-14 | $35.98 | $36.06 | $35.92 | $35.95 | 7 107 |
| 2021-09-13 | $36.23 | $36.23 | $36.06 | $36.14 | 2 471 |
| 2021-09-10 | $36.65 | $36.65 | $36.30 | $36.30 | 2 606 |
| 2021-09-09 | $36.21 | $36.28 | $36.21 | $36.27 | 1 541 |
| 2021-09-08 | $36.93 | $36.93 | $36.24 | $36.29 | 4 604 |
| 2021-09-07 | $37.01 | $37.42 | $37.01 | $37.31 | 6 992 |
| 2021-09-03 | $37.00 | $37.05 | $36.88 | $36.97 | 4 331 |
| 2021-09-02 | $37.12 | $37.12 | $36.82 | $36.86 | 977 |
| 2021-09-01 | $37.01 | $37.41 | $37.01 | $37.27 | 3 127 |
| 2021-08-31 | $36.71 | $36.71 | $36.63 | $36.67 | 1 465 |
| 2021-08-30 | $36.39 | $36.50 | $36.39 | $36.44 | 2 143 |
| 2021-08-27 | $36.16 | $36.45 | $36.16 | $36.45 | 1 345 |
| 2021-08-26 | $36.23 | $36.23 | $36.00 | $36.08 | 141 659 |
| 2021-08-25 | $36.33 | $36.55 | $36.30 | $36.55 | 3 799 |
| 2021-08-24 | $36.23 | $36.42 | $36.23 | $36.42 | 4 702 |
| 2021-08-23 | $35.14 | $35.30 | $35.08 | $35.30 | 8 842 |
| 2021-08-20 | $34.27 | $34.92 | $34.27 | $34.82 | 161 055 |
| 2021-08-19 | $34.44 | $34.85 | $34.28 | $34.74 | 23 581 |
| 2021-08-18 | $35.43 | $35.67 | $35.22 | $35.22 | 29 909 |
| 2021-08-17 | $35.44 | $35.46 | $35.31 | $35.43 | 1 871 |
| 2021-08-16 | $36.50 | $36.50 | $36.14 | $36.21 | 4 705 |
| 2021-08-13 | $36.94 | $36.95 | $36.88 | $36.88 | 998 |
| 2021-08-12 | $37.12 | $37.17 | $37.03 | $37.08 | 1 818 |
| 2021-08-11 | $37.37 | $37.51 | $37.37 | $37.49 | 1 084 |
| 2021-08-10 | $37.57 | $37.57 | $37.40 | $37.45 | 3 445 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
