First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.26
-0.34 (-1.91%)
Mar 6, 2026, 4:00 PM EST - Market closed
EKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.30 | 17.30 | 17.26 | 17.26 | 17.26 | -1.91% | 2,139 |
| Mar 5, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -1.32% | 186 |
| Mar 4, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.37% | 106 |
| Mar 3, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.50% | 259 |
| Mar 2, 2026 | 17.67 | 17.86 | 17.67 | 17.86 | 17.86 | -0.59% | 228 |
| Feb 27, 2026 | 17.80 | 17.97 | 17.80 | 17.97 | 17.97 | -0.50% | 323 |
| Feb 26, 2026 | 17.70 | 18.06 | 17.70 | 18.06 | 18.06 | 1.99% | 204 |
| Feb 25, 2026 | 17.59 | 17.73 | 17.59 | 17.70 | 17.70 | 0.82% | 893 |
| Feb 24, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.45% | 29 |
| Feb 23, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.54% | - |
| Feb 20, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.56% | - |
| Feb 19, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.55% | - |
| Feb 18, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.81% | 12 |
| Feb 17, 2026 | 17.39 | 17.64 | 17.39 | 17.64 | 17.64 | 1.47% | 2,998 |
| Feb 13, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.31% | 34 |
| Feb 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -3.35% | 22 |
| Feb 11, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.75% | 13 |
| Feb 10, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.45% | 117 |
| Feb 9, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.50% | 4 |
| Feb 6, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.80% | 72 |
| Feb 5, 2026 | 18.13 | 18.13 | 17.73 | 17.73 | 17.73 | -2.14% | 737 |
| Feb 4, 2026 | 18.09 | 18.18 | 18.09 | 18.12 | 18.12 | -1.36% | 529 |
| Feb 3, 2026 | 18.51 | 18.51 | 18.32 | 18.37 | 18.37 | -2.83% | 402 |
| Feb 2, 2026 | 18.91 | 18.93 | 18.91 | 18.91 | 18.91 | -0.34% | 304 |
| Jan 30, 2026 | 19.10 | 19.10 | 18.89 | 18.97 | 18.97 | -0.97% | 3,765 |
| Jan 29, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.80% | 23 |
| Jan 28, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.90% | 14 |
| Jan 27, 2026 | 19.69 | 19.69 | 19.49 | 19.49 | 19.49 | -0.78% | 1,986 |
| Jan 26, 2026 | 19.68 | 19.70 | 19.64 | 19.64 | 19.64 | 0.40% | 1,600 |
| Jan 23, 2026 | 19.70 | 19.70 | 19.56 | 19.56 | 19.56 | -1.29% | 106 |
| Jan 22, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.38% | 128 |
| Jan 21, 2026 | 19.67 | 19.74 | 19.57 | 19.74 | 19.74 | 1.00% | 630 |
| Jan 20, 2026 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 0.16% | 1,277 |
| Jan 16, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.77% | 66 |
| Jan 15, 2026 | 19.58 | 19.67 | 19.58 | 19.67 | 19.67 | 0.72% | 1,213 |
| Jan 14, 2026 | 19.50 | 19.53 | 19.50 | 19.53 | 19.53 | -0.28% | 1,402 |
| Jan 13, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.89% | 57 |
| Jan 12, 2026 | 19.66 | 19.76 | 19.66 | 19.76 | 19.76 | -0.67% | 2,847 |
| Jan 9, 2026 | 19.92 | 19.92 | 19.89 | 19.89 | 19.89 | -0.75% | 5,027 |
| Jan 8, 2026 | 20.30 | 20.30 | 20.04 | 20.04 | 20.04 | -0.65% | 2,115 |
| Jan 7, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.35% | 124 |
| Jan 6, 2026 | 19.95 | 20.13 | 19.92 | 20.10 | 20.10 | 3.45% | 1,584 |
| Jan 5, 2026 | 19.04 | 19.43 | 19.04 | 19.43 | 19.43 | 2.42% | 818 |
| Jan 2, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.13% | 145 |
| Dec 31, 2025 | 19.08 | 19.08 | 19.00 | 19.00 | 18.99 | -0.71% | 1,314 |
| Dec 30, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.16% | 68 |
| Dec 29, 2025 | 19.41 | 19.41 | 19.16 | 19.16 | 19.16 | -0.57% | 518 |
| Dec 26, 2025 | 19.24 | 19.27 | 19.24 | 19.27 | 19.27 | -0.04% | 521 |
| Dec 24, 2025 | 19.23 | 19.28 | 19.23 | 19.28 | 19.28 | 0.04% | 141 |
| Dec 23, 2025 | 19.28 | 19.28 | 19.26 | 19.27 | 19.27 | -0.64% | 411 |