Canada markets open in 1 hour 37 minutes

First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
16.03+0.06 (+0.36%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.0316.0316.0316.0316.03-
May 01, 202415.8915.9815.8915.9815.981,000
Apr 30, 202415.9615.9615.9615.9615.96100
Apr 29, 202416.1116.1116.1116.1116.11300
Apr 26, 202415.8515.8515.8515.8515.85300
Apr 25, 202415.7615.7615.7615.7615.76100
Apr 24, 202415.9215.9215.8915.9015.90900
Apr 23, 202415.9415.9715.7915.9715.971,100
Apr 22, 202415.5215.5215.5215.5215.52-
Apr 19, 202415.2615.3515.2615.3515.35100
Apr 18, 202415.5315.5315.5015.5015.50100
Apr 17, 202415.5915.5915.5415.5415.54100
Apr 16, 202415.8415.8415.7215.7215.72300
Apr 15, 202415.8915.8915.8415.8415.84100
Apr 12, 202416.1116.2516.1116.1816.18400
Apr 11, 202416.3716.6316.3716.5216.52500
Apr 10, 202416.6016.6816.5416.6416.64800
Apr 09, 202416.6116.9016.6116.8216.82300
Apr 08, 202416.3016.5716.3016.5016.50900
Apr 05, 202416.3916.4416.3816.3816.38200
Apr 04, 202416.1716.1716.1316.1316.13100
Apr 03, 202416.3816.3816.3116.3116.31100
Apr 02, 202416.2716.3216.2616.2616.26500
Apr 01, 202416.6616.7016.6016.6416.64400
Mar 28, 202416.9816.9916.9716.9716.97600
Mar 27, 202416.7116.8816.7116.8816.884,200
Mar 26, 202416.5316.6916.5316.5816.5828,400
Mar 25, 202416.5216.5316.4516.4516.45500
Mar 22, 202416.4816.5016.4216.4216.42700
Mar 21, 202416.6316.6316.6316.6316.63100
Mar 20, 202416.5016.5016.5016.5016.50100
Mar 19, 202416.3016.5216.3016.4916.49900
Mar 18, 202416.3516.3816.3516.3816.38100
Mar 15, 202416.2016.2016.1916.1916.19300
Mar 14, 202416.2016.2016.2016.2016.20100
Mar 13, 202416.6416.6416.4816.4816.48700
Mar 12, 202416.6216.6616.6116.6616.66800
Mar 11, 202416.6216.6216.4416.4416.441,300
Mar 08, 202416.8516.8516.6316.6316.631,000
Mar 07, 202416.5516.7116.5516.6716.673,000
Mar 06, 202416.2216.2616.1716.2616.26500
Mar 05, 202415.9815.9815.9815.9815.98100
Mar 04, 202416.3116.3116.3116.3116.31100
Mar 01, 202415.8916.3115.8916.3116.312,800
Feb 29, 202415.9815.9815.9815.9815.98100
Feb 28, 202415.8815.9215.8515.9015.90500
Feb 27, 202416.1116.1616.1116.1616.16200
Feb 26, 202416.1316.1316.0116.0116.01300
Feb 23, 202415.9915.9915.9915.9915.99200
Feb 22, 202416.1816.2216.1516.1516.15800
Feb 21, 202415.9515.9515.9515.9515.95100
Feb 20, 202416.1116.1416.1016.1016.10800
Feb 16, 202416.2616.2616.1616.1616.16200
Feb 15, 202416.2516.3116.2416.2416.241,400
Feb 14, 202416.0516.1016.0516.1016.10300
Feb 13, 202415.9415.9415.7515.7515.752,700
Feb 12, 202416.1316.2216.1016.1916.192,000
Feb 09, 202416.2816.2816.1116.1116.112,200
Feb 08, 202416.1416.1816.1216.1816.182,400
Feb 07, 202416.1416.1516.1016.1016.10800
Feb 06, 202415.9116.2015.9116.2016.20700
Feb 05, 202415.7815.7815.7815.7815.78100
Feb 02, 202415.8015.9015.8015.9015.90900
Feb 01, 202415.9415.9415.9215.9215.92900
Jan 31, 202415.9916.0015.7515.7515.75600
Jan 30, 202415.9315.9315.9115.9115.91500
Jan 29, 202416.2116.2116.1816.1816.18300
Jan 26, 202416.0216.0215.9015.9015.90600
Jan 25, 202415.9115.9115.7515.8115.811,600
Jan 24, 202415.8215.8215.8215.8215.82100
Jan 23, 202416.3616.3615.9715.9715.97400
Jan 22, 202416.3016.3016.0916.0916.091,200
Jan 19, 202415.7315.8515.7315.8515.854,100
Jan 18, 202415.5815.7715.5715.7715.771,200
Jan 17, 202415.5615.5615.5615.5615.56100
Jan 16, 202415.6315.6815.6315.6815.68200
Jan 12, 202415.8715.9215.8215.8215.823,400
Jan 11, 202415.8515.9615.8515.9515.952,100
Jan 10, 202416.2616.2615.8015.8715.873,200
Jan 09, 202415.9216.3315.9116.3316.332,300
Jan 08, 202415.7615.7815.7615.7815.78500
Jan 05, 202415.4015.4015.3415.3615.361,700
Jan 04, 202415.1915.3215.1815.2715.27700
Jan 03, 202415.1815.2915.1115.2515.25330,800
Jan 02, 202415.8115.8815.5815.5815.581,500
Dec 29, 202316.0616.0615.9415.9415.941,200
Dec 28, 202316.1216.1216.1216.1216.12300
Dec 27, 202316.0816.0816.0016.0716.071,100
Dec 26, 202315.9516.0815.9516.0816.081,600
Dec 22, 202315.8915.9215.8615.9215.921,100
Dec 21, 202315.8615.8615.8615.8615.86100
Dec 20, 202315.3515.3515.3515.3515.35100
Dec 19, 202315.5815.7615.5815.7615.76500
Dec 18, 202315.3615.3615.3615.3615.36100
Dec 15, 202315.4415.4415.2515.2515.25900
Dec 14, 202315.7415.7515.5215.5415.54700
Dec 13, 202315.1315.1315.1315.1315.13100
Dec 12, 202314.4914.5514.4914.5514.55400
Dec 11, 202314.4614.4614.4614.4614.46100
Dec 08, 202314.4814.4914.4014.4014.401,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...