Skip to main content
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.32
+0.19 (1.11%)
Nov 21, 2024, 12:45 PM EST - Market open

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.0517.1317.0517.1317.130.69%407
Nov 19, 202417.0117.0117.0117.0117.011.35%53
Nov 18, 202416.8516.8516.7916.7916.791.07%697
Nov 15, 202416.6116.6116.6116.6116.61-2.64%3
Nov 14, 202417.2917.2917.0617.0617.06-2.12%233
Nov 13, 202417.4717.4717.4317.4317.43-0.72%537
Nov 12, 202417.5517.5617.5517.5617.56-0.62%111
Nov 11, 202417.6717.6717.6717.6717.671.00%23
Nov 8, 202417.4917.4917.4917.4917.492.17%20
Nov 7, 202417.1217.1217.1217.1217.120.75%76
Nov 6, 202417.5917.5916.9716.9916.990.68%356
Nov 5, 202416.8816.8816.8816.8816.880.63%1
Nov 4, 202416.8116.8116.7716.7716.770.54%162
Nov 1, 202416.6116.6816.6116.6816.681.59%1,888
Oct 31, 202416.4216.4216.4216.4216.42-1.98%2
Oct 30, 202416.7516.7516.7516.7516.750.26%9
Oct 29, 202416.7116.7116.7116.7116.71-0.26%1
Oct 28, 202416.9516.9516.7516.7516.750.84%371
Oct 25, 202416.8116.8216.6116.6116.610.16%334
Oct 24, 202416.6416.6416.5916.5916.59-0.12%240
Oct 23, 202416.6116.6116.6116.6116.61-1.45%159
Oct 22, 202416.8916.8916.8516.8516.850.12%455
Oct 21, 202416.8016.8316.8016.8316.83-0.83%1,213
Oct 18, 202416.8516.9716.7916.9716.972.14%781
Oct 17, 202416.6116.6116.6116.6116.61-1.17%6
Oct 16, 202416.8516.8516.8116.8116.810.45%208
Oct 15, 202416.7416.7416.7416.7416.74-0.48%13
Oct 14, 202416.8216.8216.8216.8216.820.71%2
Oct 11, 202416.7016.7016.7016.7016.700.46%2
Oct 10, 202416.6216.6216.6216.6216.62-0.47%148
Oct 9, 202416.7016.7016.7016.7016.700.22%104
Oct 8, 202416.6616.6616.6616.6616.660.68%10
Oct 7, 202416.5516.5516.5516.5516.55-1.08%106
Oct 4, 202416.7816.7816.7316.7316.731.30%106
Oct 3, 202416.5216.5216.5216.5216.52-1.75%2
Oct 2, 202416.8116.8116.8116.8116.810.42%35
Oct 1, 202416.7416.7416.7416.7416.74-1.72%18
Sep 30, 202417.0317.0317.0317.0317.030.88%25
Sep 27, 202416.9116.9116.8516.8916.890.09%558
Sep 26, 202416.8816.8816.8716.8716.870.83%440
Sep 25, 202416.7316.7316.7316.7316.73-1.39%10
Sep 24, 202416.9716.9716.9716.9716.97-0.62%10
Sep 23, 202417.0717.0717.0717.0717.07-0.70%8
Sep 20, 202417.1917.1917.1917.1917.19-0.66%7
Sep 19, 202417.3117.3517.3117.3117.311.20%444
Sep 18, 202417.1017.1017.1017.1017.10-0.06%156
Sep 17, 202417.1117.1117.1117.1117.11-0.64%137
Sep 16, 202417.2217.2217.2217.2217.220.76%101
Sep 13, 202417.0917.0917.0917.0917.090.92%1
Sep 12, 202416.9416.9416.9416.9416.940.64%880
Sep 11, 202416.5216.8316.5216.8316.831.29%101
Sep 10, 202416.6116.6116.6116.6116.610.50%102
Sep 9, 202416.5616.5616.5316.5316.531.32%612
Sep 6, 202416.3216.3216.3216.3216.32-1.24%177
Sep 5, 202416.5216.5216.5216.5216.520.36%41
Sep 4, 202416.6016.6016.4616.4616.46-0.84%2,248
Sep 3, 202416.6316.6316.5716.6016.60-1.04%479
Aug 30, 202416.7816.7816.7816.7816.780.16%25
Aug 29, 202416.8116.8116.7516.7516.750.78%149
Aug 28, 202416.6216.6216.6216.6216.620.02%62
Aug 27, 202416.6216.6216.6216.6216.621.18%47
Aug 26, 202416.4916.4916.4216.4216.42-1.36%371
Aug 23, 202416.7816.7816.5616.6516.651.90%469
Aug 22, 202416.3116.4516.3116.3416.34-1.06%588
Aug 21, 202416.4116.5216.4116.5216.521.38%749
Aug 20, 202416.3516.4616.2916.2916.29-1.82%684
Aug 19, 202416.5916.5916.5916.5916.591.12%34
Aug 16, 202416.3716.4516.3716.4116.410.47%1,263
Aug 15, 202416.3916.3916.3316.3316.332.21%4,238
Aug 14, 202416.0716.0715.9815.9815.98-1.06%302
Aug 13, 202416.1116.1516.1116.1516.151.32%423
Aug 12, 202416.1816.1815.9215.9415.940.09%818
Aug 9, 202415.9515.9715.9315.9315.930.47%334
Aug 8, 202415.8515.8515.8515.8515.853.04%11
Aug 7, 202415.8115.8115.3815.3815.38-1.13%374
Aug 6, 202415.7415.7615.5615.5615.561.30%2,466
Aug 5, 202415.2715.3615.2315.3615.36-1.92%935
Aug 2, 202415.4815.6615.4815.6615.66-1.29%305
Aug 1, 202415.8215.8715.8215.8715.870.54%112
Jul 31, 202415.7315.7815.7315.7815.780.35%100
Jul 30, 202415.7315.7315.7315.7315.730.93%106
Jul 29, 202415.3815.5815.3815.5815.581.37%1,264
Jul 26, 202415.3715.3715.3715.3715.37-3.71%161
Jul 25, 202415.9615.9615.9615.9615.96-1.53%2
Jul 24, 202416.4616.4616.2016.2116.21-0.46%529
Jul 23, 202416.3316.3516.2916.2916.290.15%800
Jul 22, 202416.2216.2616.2116.2616.262.36%308
Jul 19, 202415.8515.8915.8515.8915.891.11%159
Jul 18, 202415.7115.7115.7115.7115.71-3.50%62
Jul 17, 202416.4616.4616.2816.2816.28-1.12%367
Jul 16, 202416.1016.4716.1016.4716.473.36%352
Jul 15, 202415.9315.9315.9315.9315.93-0.50%177
Jul 12, 202415.9616.0115.9616.0116.010.91%123
Jul 11, 202415.8815.8815.8715.8715.872.42%1,164
Jul 10, 202415.4915.4915.4915.4915.490.26%3
Jul 9, 202415.4015.4515.2915.4515.45-0.23%3,295
Jul 8, 202415.5015.5015.4915.4915.49-0.92%226
Jul 5, 202415.3515.6315.3515.6315.631.81%714
Jul 3, 202415.3515.3515.3515.3515.35-0.25%4
Jul 2, 202415.3915.3915.3915.3915.390.35%1