Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BICK Index Fund FT (NQ: BICK )

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Jul 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 27.24 28.62 26.96 27.18 35,847 +0.10(+0.38%)
Sep 29, 2010 27.12 27.14 26.96 27.07 13,882 +0.14(+0.51%)
Sep 28, 2010 26.82 26.93 26.55 26.93 17,758 +0.05(+0.19%)
Sep 27, 2010 26.96 26.96 26.76 26.88 22,581 +0.09(+0.32%)
Sep 24, 2010 26.87 26.90 26.56 26.80 25,441 +0.19(+0.71%)
Sep 23, 2010 26.55 26.81 26.52 26.61 19,755 -0.27(-0.99%)
Sep 22, 2010 26.70 26.89 26.59 26.87 49,577 +0.40(+1.53%)
Sep 21, 2010 26.59 26.61 26.33 26.47 42,844 +0.01(+0.05%)
Sep 20, 2010 26.30 26.49 26.30 26.46 23,226 +0.17(+0.67%)
Sep 17, 2010 26.44 26.44 26.11 26.28 16,004 +0.08(+0.30%)
Sep 15, 2010 26.20 26.20 26.13 26.20 27,115 +0.03(+0.10%)
Sep 14, 2010 26.13 26.29 25.93 26.18 8,774 -0.03(-0.10%)
Sep 13, 2010 26.13 26.23 26.09 26.20 35,249 +0.64(+2.49%)
Sep 10, 2010 25.63 25.63 25.46 25.57 18,504 +0.00(+0.00%)
Sep 09, 2010 25.55 25.58 25.36 25.57 14,405 +0.28(+1.12%)
Sep 08, 2010 25.32 25.39 25.26 25.28 40,315 +0.12(+0.48%)
Sep 07, 2010 25.34 25.34 25.09 25.16 8,857 -0.08(-0.31%)
Sep 03, 2010 25.46 25.46 25.15 25.24 30,732 +0.17(+0.69%)
Sep 02, 2010 25.10 25.10 24.91 25.07 22,955 -0.01(-0.03%)
Sep 01, 2010 24.67 25.09 24.66 25.08 16,216 +0.84(+3.48%)
Aug 31, 2010 24.11 24.35 24.08 24.23 10,608 +0.11(+0.44%)
Aug 30, 2010 24.39 24.42 24.12 24.13 3,025 -0.30(-1.24%)
Aug 27, 2010 24.27 24.43 24.23 24.43 12,376 +0.42(+1.76%)
Aug 26, 2010 24.13 24.36 23.93 24.01 46,717 +0.08(+0.32%)
Aug 25, 2010 23.96 23.99 23.82 23.93 25,662 -0.24(-1.00%)
Aug 24, 2010 24.08 24.35 23.96 24.17 11,961 -0.42(-1.71%)
Aug 23, 2010 24.83 24.84 24.52 24.60 10,595 -0.32(-1.28%)
Aug 20, 2010 25.20 25.20 24.75 24.91 8,717 +0.00(+0.00%)
Aug 19, 2010 25.31 25.31 24.80 24.91 14,872 -0.20(-0.79%)
Aug 18, 2010 25.05 25.13 24.93 25.11 20,609 +0.18(+0.71%)
Aug 17, 2010 25.06 25.10 24.91 24.93 42,326 +0.21(+0.85%)
Aug 16, 2010 24.61 24.73 24.57 24.72 18,826 +0.09(+0.38%)
Aug 13, 2010 24.49 24.63 24.49 24.63 4,096 +0.18(+0.74%)
Aug 12, 2010 24.56 24.56 24.22 24.45 72,791 +0.04(+0.18%)
Aug 11, 2010 24.78 24.78 24.37 24.41 17,036 -0.79(-3.14%)
Aug 10, 2010 25.19 25.32 24.88 25.20 23,108 -0.33(-1.28%)
Aug 09, 2010 25.68 25.68 25.45 25.52 39,260 +0.16(+0.64%)
Aug 06, 2010 25.29 25.41 25.10 25.36 24,232 -0.04(-0.17%)
Aug 05, 2010 25.69 25.69 25.25 25.40 41,675 -0.26(-1.00%)
Aug 04, 2010 25.64 25.78 25.32 25.66 117,258 +0.15(+0.61%)
Aug 03, 2010 25.59 25.60 25.38 25.51 14,351 -0.26(-1.00%)
Aug 02, 2010 25.56 25.77 25.56 25.77 5,353 +0.73(+2.92%)
Jul 30, 2010 25.03 25.09 24.75 25.03 10,742 +0.12(+0.48%)
Jul 29, 2010 24.77 24.91 24.77 24.91 1,188 +0.13(+0.52%)
Jul 28, 2010 24.89 24.95 24.67 24.79 8,493 -0.21(-0.84%)
Jul 27, 2010 25.02 25.05 24.98 25.00 834 -0.02(-0.09%)
Jul 26, 2010 24.69 25.05 24.69 25.02 34,170 +0.17(+0.69%)
Jul 23, 2010 24.74 24.85 24.60 24.85 5,813 +0.29(+1.19%)
Jul 22, 2010 24.32 24.58 24.32 24.55 4,567 +0.62(+2.59%)
Jul 21, 2010 23.99 24.10 23.83 23.93 5,365 +0.07(+0.29%)
Jul 20, 2010 23.66 23.87 23.62 23.87 2,178 +0.43(+1.83%)
Jul 19, 2010 23.32 23.44 23.31 23.44 930 +0.19(+0.81%)
Jul 16, 2010 23.70 23.85 23.19 23.25 12,091 -0.64(-2.66%)
Jul 15, 2010 24.15 24.15 23.83 23.88 20,868 -0.36(-1.49%)
Jul 14, 2010 24.13 24.24 24.13 24.24 774 +0.00(+0.00%)
Jul 13, 2010 24.35 24.35 24.11 24.24 5,357 +0.08(+0.32%)
Jul 12, 2010 24.03 24.17 23.91 24.17 12,111 -0.06(-0.25%)
Jul 09, 2010 23.81 24.26 23.81 24.23 1,643 +0.42(+1.77%)
Jul 08, 2010 23.77 23.80 23.59 23.80 2,217 +0.21(+0.91%)
Jul 07, 2010 23.59 23.59 23.56 23.59 639 +0.33(+1.42%)
Jul 06, 2010 23.68 23.68 23.26 23.26 1,081 +0.06(+0.24%)
Jul 02, 2010 23.01 23.20 23.01 23.20 2,855 -0.00(-0.02%)
Jul 01, 2010 23.21 23.21 22.68 23.21 4,510 -0.05(-0.20%)
Jun 30, 2010 23.33 23.45 23.25 23.25 1,683 +0.04(+0.19%)
Jun 29, 2010 23.63 23.63 23.16 23.21 3,970 -0.97(-4.02%)
Jun 25, 2010 23.99 24.39 23.99 24.18 14,257 -0.04(-0.18%)
Jun 24, 2010 24.75 24.75 24.10 24.23 2,948 -0.43(-1.73%)
Jun 23, 2010 24.35 24.65 24.35 24.65 2,407 +0.16(+0.65%)
Jun 22, 2010 24.98 24.98 24.49 24.49 1,899 -0.49(-1.96%)
Jun 21, 2010 25.10 25.23 24.96 24.98 2,301 +0.55(+2.25%)
Jun 18, 2010 24.53 24.53 24.37 24.43 3,232 +0.01(+0.04%)
Jun 17, 2010 24.72 24.72 23.98 24.42 3,924 +0.16(+0.67%)
Jun 16, 2010 24.05 24.58 24.05 24.26 15,938 -0.04(-0.15%)
Jun 15, 2010 24.00 24.58 23.95 24.30 16,513 +0.46(+1.92%)
Jun 14, 2010 23.81 23.86 23.74 23.84 1,630 +0.32(+1.37%)
Jun 11, 2010 23.43 23.54 23.43 23.52 866 +0.21(+0.90%)
Jun 10, 2010 23.18 23.32 23.14 23.31 4,187 +0.60(+2.63%)
Jun 09, 2010 22.95 23.19 22.71 22.71 16,308 +0.00(+0.02%)
Jun 08, 2010 22.62 22.70 22.60 22.70 968 +0.09(+0.42%)
Jun 07, 2010 23.05 23.05 22.61 22.61 5,645 -0.33(-1.42%)
Jun 04, 2010 22.97 23.01 22.92 22.94 1,113 -0.18(-0.78%)
Jun 03, 2010 23.68 23.68 23.12 23.12 18,593 -0.40(-1.72%)
Jun 02, 2010 23.12 23.52 23.12 23.52 13,490 +0.57(+2.47%)
Jun 01, 2010 23.05 23.31 22.94 22.95 4,831 -0.51(-2.18%)
May 28, 2010 23.43 23.49 23.17 23.47 6,228 +0.03(+0.15%)
May 27, 2010 23.10 23.44 22.90 23.43 14,363 +1.21(+5.44%)
May 26, 2010 22.52 22.57 22.22 22.22 5,073 +0.04(+0.17%)
May 25, 2010 21.62 22.18 21.49 22.18 11,887 -0.44(-1.96%)
May 24, 2010 22.89 22.89 22.55 22.63 4,966 +0.32(+1.43%)
May 21, 2010 22.03 22.55 21.62 22.31 11,756 +0.16(+0.73%)
May 20, 2010 22.42 22.42 21.88 22.15 13,204 -0.81(-3.52%)
May 19, 2010 23.05 23.18 22.64 22.95 7,872 -0.46(-1.98%)
May 18, 2010 24.15 24.16 23.42 23.42 7,772 -0.39(-1.62%)
May 17, 2010 24.12 24.12 23.44 23.80 20,772 -0.33(-1.37%)
May 14, 2010 24.21 24.36 24.07 24.14 4,405 -0.46(-1.87%)
May 13, 2010 24.89 25.07 24.60 24.60 47,907 -0.21(-0.87%)
May 12, 2010 24.37 24.83 23.40 24.81 32,626 +0.26(+1.05%)
May 11, 2010 24.73 24.76 24.45 24.55 3,582 -0.41(-1.65%)
May 10, 2010 24.72 25.70 24.47 24.97 42,751 +1.87(+8.08%)
May 07, 2010 23.65 23.65 22.82 23.10 12,996 +0.17(+0.75%)
May 06, 2010 24.11 24.20 12.90 22.93 48,038 -1.40(-5.76%)
May 05, 2010 24.42 24.55 24.07 24.33 35,281 -0.33(-1.33%)
May 04, 2010 25.47 25.47 24.50 24.66 14,877 -0.99(-3.86%)
May 03, 2010 25.47 25.70 25.46 25.64 12,653 +0.07(+0.27%)
Apr 30, 2010 25.94 25.95 25.58 25.58 13,443 -0.16(-0.63%)
Apr 29, 2010 25.28 25.74 25.28 25.74 28,988 +0.38(+1.49%)
Apr 28, 2010 25.75 25.75 25.20 25.36 15,721 +0.03(+0.13%)
Apr 27, 2010 25.83 25.83 25.33 25.33 28,989 -0.68(-2.61%)
Apr 26, 2010 26.08 26.12 25.38 26.01 22,735 +0.12(+0.47%)
Apr 23, 2010 25.81 25.89 25.65 25.89 28,814 +0.04(+0.17%)
Apr 22, 2010 29.75 25.84 25.40 25.84 24,756 +0.25(+0.97%)
Apr 21, 2010 25.83 25.83 25.43 25.59 50,557 -0.04(-0.17%)
Apr 20, 2010 27.57 27.57 25.42 25.64 42,249 +0.45(+1.77%)
Apr 19, 2010 25.40 25.49 25.02 25.19 10,576 -0.13(-0.51%)
Apr 16, 2010 25.87 25.91 25.26 25.32 44,751 -0.82(-3.12%)
Apr 15, 2010 26.28 26.28 26.12 26.13 15,923 -0.21(-0.82%)
Apr 14, 2010 26.05 26.39 26.05 26.35 21,932 +0.53(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.