Canada markets closed

First Trust Nasdaq Pharmaceuticals ETF (FTXH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
26.80-0.09 (-0.32%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.8526.8526.7726.8026.801,200
May 09, 202426.8926.8926.8926.8926.89200
May 08, 202426.8326.8526.7426.7626.767,100
May 07, 202426.8426.8426.8326.8326.83300
May 06, 202426.7726.8026.6526.8026.801,700
May 03, 202426.6326.6526.6226.6526.652,300
May 02, 202426.4326.5626.3226.4626.4667,900
May 01, 202426.0926.5826.0926.4326.432,500
Apr 30, 202426.0526.1225.9625.9925.991,900
Apr 29, 202426.1826.1826.1026.1026.102,500
Apr 26, 202425.8925.9625.8925.9125.911,700
Apr 25, 202426.1426.1425.8525.8525.85600
Apr 24, 202426.0726.2226.0726.2226.222,800
Apr 23, 202426.1726.3226.1726.2826.283,400
Apr 22, 202425.9026.1025.9025.9625.963,600
Apr 19, 202425.7625.8625.7325.8625.861,200
Apr 18, 202425.8325.8325.7425.7825.781,000
Apr 17, 202425.8225.8925.7825.8225.822,200
Apr 16, 202426.0226.0225.8625.8625.86700
Apr 15, 202426.2626.3025.9826.0226.022,600
Apr 12, 202426.2626.2626.0326.0826.083,000
Apr 11, 202426.5726.7426.5726.6226.621,400
Apr 10, 202426.8026.8026.6526.7326.732,400
Apr 09, 202427.0027.0527.0027.0527.051,200
Apr 08, 202426.9627.0026.9226.9826.984,300
Apr 05, 202427.1427.1426.9926.9926.991,300
Apr 04, 202427.3627.3726.9626.9626.961,300
Apr 03, 202427.2827.4927.2827.3027.303,300
Apr 02, 202427.6127.6127.4627.5127.511,600
Apr 01, 202427.9527.9527.7627.7627.761,900
Mar 28, 202428.0628.0928.0028.0128.012,400
Mar 27, 202427.7928.0227.7728.0228.0211,700
Mar 26, 202427.6527.6527.6027.6027.60500
Mar 25, 202427.6527.6527.5627.6027.601,500
Mar 22, 202427.7427.7427.5727.5727.571,500
Mar 21, 202427.7527.8327.7027.7327.737,900
Mar 21, 20240.068 Dividend
Mar 20, 202427.4927.6527.4927.6527.581,300
Mar 19, 202427.3827.6527.3827.6527.582,500
Mar 18, 202427.5127.5327.4927.4927.421,400
Mar 15, 202427.6027.6027.5727.5727.50300
Mar 14, 202427.6527.6527.5527.6127.542,100
Mar 13, 202428.1228.1227.9327.9327.861,100
Mar 12, 202428.0728.0828.0428.0627.992,800
Mar 11, 202428.0928.1027.9528.0627.997,300
Mar 08, 202428.0428.1528.0428.0527.987,700
Mar 07, 202427.8927.9727.8927.9127.848,800
Mar 06, 202427.8327.9727.8327.8627.793,600
Mar 05, 202427.7427.7527.6627.7327.6647,600
Mar 04, 202428.0528.0527.7227.7427.6725,000
Mar 01, 202427.8028.0427.8028.0327.963,300
Feb 29, 202427.7827.8227.7227.7327.663,400
Feb 28, 202428.1928.1928.1028.1028.03400
Feb 27, 202428.1628.3428.1628.3428.271,000
Feb 26, 202428.4128.4128.2928.2928.224,000
Feb 23, 202428.1628.3728.1628.3428.2721,500
Feb 22, 202427.8728.1227.8728.0327.964,800
Feb 21, 202427.7327.8327.5927.8327.765,300
Feb 20, 202427.9127.9127.6427.6427.5765,800
Feb 16, 202427.6827.9727.6827.8127.7413,200
Feb 15, 202427.7627.8027.7027.8027.732,200
Feb 14, 202427.2927.3527.2627.3527.293,100
Feb 13, 202427.2727.2727.1127.1127.04800
Feb 12, 202427.3727.5527.3627.5527.48900
Feb 09, 202427.3327.4427.3327.4127.34600
Feb 08, 202427.1727.3227.1727.2927.224,300
Feb 07, 202427.5227.5227.3027.3027.242,600
Feb 06, 202427.3127.5127.3127.4727.402,600
Feb 05, 202427.0527.2427.0527.1227.054,100
Feb 02, 202427.1927.2227.0527.1427.074,000
Feb 01, 202426.9527.3026.9327.3027.233,000
Jan 31, 202427.2527.3226.9726.9726.902,300
Jan 30, 202427.1727.2827.1727.2527.183,800
Jan 29, 202427.2327.3527.1627.3527.282,400
Jan 26, 202427.2727.2727.1327.1827.113,400
Jan 25, 202427.0727.1327.0527.1327.061,800
Jan 24, 202427.2327.2627.0227.0226.954,700
Jan 23, 202427.0827.2426.9827.2427.177,400
Jan 22, 202427.1027.2227.0327.0927.0214,800
Jan 19, 202426.9127.0526.8527.0026.933,900
Jan 18, 202426.9326.9626.7026.9626.892,300
Jan 17, 202426.9927.0226.9326.9326.862,500
Jan 16, 202427.1327.1627.0427.0927.022,400
Jan 12, 202427.2827.4527.2627.2927.228,300
Jan 11, 202427.1727.2427.0827.2427.174,700
Jan 10, 202427.3827.3927.3427.3927.335,100
Jan 09, 202427.3827.5727.3327.3327.2611,000
Jan 08, 202427.0427.4627.0127.4627.3910,400
Jan 05, 202427.1527.3727.1527.3127.2415,000
Jan 04, 202427.2527.2927.1927.2627.1950,900
Jan 03, 202427.2927.2927.1027.1027.033,400
Jan 02, 202426.6927.2526.6927.2427.1722,300
Dec 29, 202326.6926.6926.6026.6126.551,400
Dec 28, 202326.7526.7526.6726.6726.61800
Dec 27, 202326.5626.6126.5326.6026.531,200
Dec 26, 202326.3826.4926.3826.4826.411,200
Dec 22, 202326.2426.4326.2426.3626.301,000
Dec 22, 20230.123 Dividend
Dec 21, 202326.1326.2526.1326.2526.061,900
Dec 20, 202326.3726.3725.9425.9425.756,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...