First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
16.36
+0.41 (2.57%)
May 5, 2025, 4:00 PM EDT - Market closed
EKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 16.32 | 16.39 | 16.32 | 16.36 | 16.36 | -0.24% | 2,125 |
| May 2, 2025 | 16.44 | 16.44 | 16.40 | 16.40 | 16.40 | 3.79% | 103 |
| May 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | 53 |
| Apr 30, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% | 133 |
| Apr 29, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.21% | 3 |
| Apr 28, 2025 | 15.78 | 15.78 | 15.76 | 15.76 | 15.76 | -0.01% | 217 |
| Apr 25, 2025 | 15.83 | 15.83 | 15.76 | 15.76 | 15.76 | -0.25% | 134 |
| Apr 24, 2025 | 15.42 | 15.80 | 15.42 | 15.80 | 15.80 | 3.74% | 2,224 |
| Apr 23, 2025 | 15.36 | 15.36 | 15.23 | 15.23 | 15.23 | 2.04% | 1,142 |
| Apr 22, 2025 | 14.81 | 14.93 | 14.80 | 14.93 | 14.93 | 1.60% | 2,045 |
| Apr 21, 2025 | 14.55 | 14.69 | 14.55 | 14.69 | 14.69 | -1.61% | 402 |
| Apr 17, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.99% | 177 |
| Apr 16, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.97% | 55 |
| Apr 15, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.24% | 59 |
| Apr 14, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.50% | 54 |
| Apr 11, 2025 | 14.69 | 15.04 | 14.69 | 15.04 | 15.04 | 2.07% | 8,723 |
| Apr 10, 2025 | 14.70 | 14.74 | 14.70 | 14.74 | 14.74 | -5.18% | 144 |
| Apr 9, 2025 | 15.32 | 15.54 | 15.32 | 15.54 | 15.54 | 9.77% | 1,229 |
| Apr 8, 2025 | 14.12 | 14.16 | 14.12 | 14.16 | 14.16 | -3.93% | 138 |
| Apr 7, 2025 | 13.87 | 14.74 | 13.87 | 14.74 | 14.74 | 1.87% | 428 |
| Apr 4, 2025 | 14.48 | 14.48 | 14.47 | 14.47 | 14.47 | -4.51% | 2,005 |
| Apr 3, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | -4.17% | 512 |
| Apr 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.22% | 17 |
| Apr 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.13% | 110 |
| Mar 31, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.22% | 113 |
| Mar 28, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.58% | 25 |
| Mar 27, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.28% | 38 |
| Mar 26, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.28% | 3 |
| Mar 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.36% | 76 |
| Mar 24, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.88% | 96 |
| Mar 21, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.28% | 20 |
| Mar 20, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.19% | 68 |
| Mar 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.44% | 12 |
| Mar 18, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.05% | 74 |
| Mar 17, 2025 | 16.06 | 16.13 | 16.06 | 16.13 | 16.13 | 1.03% | 408 |
| Mar 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 2.34% | 24 |
| Mar 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.59% | 94 |
| Mar 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.17% | 156 |
| Mar 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.35% | 19 |
| Mar 10, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -4.25% | 56 |
| Mar 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% | 102 |
| Mar 6, 2025 | 16.76 | 16.76 | 16.65 | 16.65 | 16.65 | -1.65% | 364 |
| Mar 5, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.53% | 15 |
| Mar 4, 2025 | 16.43 | 17.05 | 16.43 | 16.84 | 16.84 | -1.46% | 1,512 |
| Mar 3, 2025 | 17.69 | 17.69 | 17.09 | 17.09 | 17.09 | -2.06% | 1,196 |
| Feb 28, 2025 | 17.32 | 17.45 | 17.19 | 17.45 | 17.45 | 1.18% | 302 |
| Feb 27, 2025 | 17.53 | 17.53 | 17.25 | 17.25 | 17.25 | -2.79% | 271 |
| Feb 26, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.84% | 155 |
| Feb 25, 2025 | 17.35 | 17.55 | 17.35 | 17.42 | 17.42 | -3.25% | 14,021 |
| Feb 24, 2025 | 18.06 | 18.06 | 17.99 | 18.01 | 18.01 | 1.38% | 2,020 |