Canada markets close in 49 minutes

First Trust Nasdaq Pharmaceuticals ETF (FTXH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.48+0.06 (+0.21%)
As of 02:10PM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202428.5128.5328.4828.4828.48987
Oct 03, 202428.6528.6528.4028.4228.423,700
Oct 02, 202428.6828.7328.6728.6728.67800
Oct 01, 202428.7028.7528.6328.7528.753,400
Sept 30, 202428.7228.8528.6828.8428.8423,500
Sept 27, 202428.7028.8328.7028.7028.701,100
Sept 26, 202428.5828.5928.5828.5928.59700
Sept 26, 20240.122 Dividend
Sept 25, 202428.6728.6728.5528.5528.433,800
Sept 24, 202428.9829.0028.9629.0028.8810,200
Sept 23, 202429.2729.2729.1129.1229.002,100
Sept 20, 202429.2429.3029.2429.3029.17600
Sept 19, 202429.6929.6929.4429.4429.312,000
Sept 18, 202429.3129.4429.3129.3629.231,200
Sept 17, 202429.5429.5929.3029.4129.282,800
Sept 16, 202429.4229.5429.4229.5429.411,700
Sept 13, 202429.1029.1929.1029.1929.071,400
Sept 12, 202428.6528.9928.6528.9928.871,000
Sept 11, 202428.5828.9128.4928.9028.782,100
Sept 10, 202428.7528.9528.6728.9528.8315,300
Sept 09, 202428.8928.9828.8628.8628.749,400
Sept 06, 202428.8328.8328.6928.7128.59900
Sept 05, 202428.9429.0128.9428.9528.822,600
Sept 04, 202429.1729.2729.1729.2729.142,200
Sept 03, 202429.6629.6629.2929.2929.17600
Aug 30, 202429.6129.6629.4229.6629.533,600
Aug 29, 202429.5929.7229.4929.5029.371,900
Aug 28, 202429.5029.5629.4229.5229.393,400
Aug 27, 202429.4229.4229.2529.3629.2426,600
Aug 26, 202429.4629.5029.4129.4229.307,500
Aug 23, 202429.2329.3829.2329.3829.251,300
Aug 22, 202429.1629.1729.0829.1629.042,800
Aug 21, 202429.2429.3129.2229.3029.171,600
Aug 20, 202429.2229.2329.1429.1629.0412,100
Aug 19, 202428.8529.1428.8529.1429.022,900
Aug 16, 202428.5928.6628.4828.6428.521,600
Aug 15, 202428.5928.6328.5628.5928.471,100
Aug 14, 202428.4428.4428.3428.4028.281,600
Aug 13, 202428.2828.4428.2828.4428.321,800
Aug 12, 202428.2428.2428.0028.0627.941,200
Aug 09, 202428.1028.2528.1028.2128.091,800
Aug 08, 202428.0828.1827.9928.1828.06900
Aug 07, 202427.8628.0027.6027.6327.515,400
Aug 06, 202428.0628.1527.8827.8827.761,300
Aug 05, 202427.7728.0627.6627.8627.7415,700
Aug 02, 202428.7528.7528.2628.6328.511,700
Aug 01, 202428.7328.8628.6328.8628.743,300
Jul 31, 202428.7728.8428.5528.5528.431,900
Jul 30, 202428.9828.9828.8028.9528.82800
Jul 29, 202429.1329.1328.9229.0028.871,700
Jul 26, 202429.1129.1729.0629.1028.984,000
Jul 25, 202428.7229.0028.7228.7728.654,600
Jul 24, 202428.2428.4628.2428.4628.342,800
Jul 23, 202428.2728.2728.1828.2028.081,100
Jul 22, 202428.3128.3428.3128.3428.221,300
Jul 19, 202428.2228.2228.1528.1928.071,500
Jul 18, 202428.4928.6728.1328.1328.0111,500
Jul 17, 202428.5828.7228.5628.5628.438,200
Jul 16, 202428.1328.3528.1328.3528.234,400
Jul 15, 202428.0628.0927.9528.0227.906,400
Jul 12, 202428.1328.2028.0328.0427.928,800
Jul 11, 202427.7027.9827.7027.9627.846,300
Jul 10, 202427.4227.6027.3127.6027.486,100
Jul 09, 202427.1827.3327.1827.3327.2110,400
Jul 08, 202427.1127.2027.0227.1126.9936,500
Jul 05, 202426.8226.9426.6926.9426.8378,500
Jul 03, 202426.9726.9726.7526.7526.641,200
Jul 02, 202427.0227.0326.9726.9726.85800
Jul 01, 202427.3527.3527.2627.2627.151,400
Jun 28, 202427.3227.4927.2427.2427.132,100
Jun 27, 202427.3327.3327.2527.2927.173,200
Jun 27, 20240.128 Dividend
Jun 26, 202427.5127.5827.4527.4827.247,500
Jun 25, 202427.8327.8327.6227.6227.381,100
Jun 24, 202427.4227.8627.4227.7827.5314,500
Jun 21, 202427.5127.5127.3927.5027.263,000
Jun 20, 202426.9927.2926.9927.2727.023,000
Jun 18, 202427.0627.0727.0327.0326.79600
Jun 17, 202426.7827.0326.7826.9926.752,800
Jun 14, 202426.9527.0526.9527.0526.80900
Jun 13, 202427.0527.1427.0327.1126.8713,900
Jun 12, 202427.1927.2527.0927.1826.941,200
Jun 11, 202427.0327.1727.0327.1726.93500
Jun 10, 202426.8827.2226.8827.2026.952,900
Jun 07, 202427.1627.1627.0927.0926.853,400
Jun 06, 202427.0427.1327.0327.0526.811,100
Jun 05, 202426.8927.0626.8227.0626.824,500
Jun 04, 202426.8326.9326.7426.8426.611,800
Jun 03, 202426.5926.9726.5926.8426.602,500
May 31, 202426.4126.5726.4026.5726.336,200
May 30, 202426.0826.3126.0826.2626.026,100
May 29, 202426.1126.1126.0226.0725.841,800
May 28, 202426.6826.6826.1726.2826.042,800
May 24, 202426.6426.7126.6326.6326.392,900
May 23, 202426.8726.8726.6526.6926.451,700
May 22, 202426.9927.1426.9327.0826.835,700
May 21, 202426.9827.0226.9727.0226.78800
May 20, 202427.1827.1827.1027.1426.893,700
May 17, 202426.9927.1626.9927.1626.921,300
May 16, 202427.1227.1727.1227.1726.93700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...