First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.33
-0.42 (-2.35%)
Jul 11, 2025, 12:34 PM - Market open

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 17.75 17.75 17.75 17.75 17.75 0.23% 580
Jul 9, 2025 17.71 17.71 17.71 17.71 17.71 0.91% 136
Jul 8, 2025 17.53 17.57 17.53 17.55 17.55 0.89% 564
Jul 7, 2025 17.42 17.44 17.40 17.40 17.40 -1.55% 525
Jul 3, 2025 17.66 17.69 17.65 17.67 17.67 0.34% 1,293
Jul 2, 2025 17.67 17.67 17.61 17.61 17.61 0.06% 139
Jul 1, 2025 17.75 17.80 17.60 17.60 17.60 -1.12% 2,973
Jun 30, 2025 17.76 17.80 17.76 17.80 17.80 0.70% 891
Jun 27, 2025 17.69 17.69 17.59 17.68 17.68 0.71% 833
Jun 26, 2025 17.55 17.55 17.55 17.55 17.55 1.16% 20
Jun 25, 2025 17.35 17.35 17.35 17.35 17.35 -0.40% 101
Jun 24, 2025 17.23 17.42 17.23 17.42 17.42 1.63% 367
Jun 23, 2025 17.17 17.17 17.10 17.14 17.14 -1.83% 632
Jun 20, 2025 17.42 17.46 17.42 17.46 17.46 0.66% 238
Jun 18, 2025 17.39 17.40 17.35 17.35 17.35 0.44% 656
Jun 17, 2025 17.40 17.40 17.27 17.27 17.27 -1.13% 368
Jun 16, 2025 17.47 17.47 17.47 17.47 17.47 1.55% 71
Jun 13, 2025 17.20 17.20 17.20 17.20 17.20 -1.32% 89
Jun 12, 2025 17.43 17.43 17.43 17.43 17.43 -0.97% 7
Jun 11, 2025 17.74 17.74 17.60 17.60 17.60 -0.28% 448
Jun 10, 2025 17.56 17.65 17.56 17.65 17.65 0.74% 342
Jun 9, 2025 17.58 17.58 17.52 17.52 17.52 -0.09% 518
Jun 6, 2025 17.58 17.58 17.54 17.54 17.54 0.66% 333
Jun 5, 2025 17.42 17.44 17.42 17.42 17.42 0.55% 965
Jun 4, 2025 17.35 17.37 17.33 17.33 17.33 0.52% 689
Jun 3, 2025 17.24 17.24 17.24 17.24 17.24 1.22% 2
Jun 2, 2025 16.98 17.03 16.98 17.03 17.03 -0.23% 392
May 30, 2025 17.07 17.07 17.07 17.07 17.07 0.22% 66
May 29, 2025 17.03 17.03 17.03 17.03 17.03 1.58% 4
May 28, 2025 16.72 16.77 16.72 16.77 16.77 -0.21% 408
May 27, 2025 16.72 16.80 16.72 16.80 16.80 2.63% 1,656
May 23, 2025 16.37 16.37 16.37 16.37 16.37 - 167
May 22, 2025 16.37 16.37 16.37 16.37 16.37 -0.85% 107
May 21, 2025 16.77 16.77 16.51 16.51 16.51 -3.28% 547
May 20, 2025 17.09 17.09 17.07 17.07 17.07 -0.12% 549
May 19, 2025 17.03 17.09 17.03 17.09 17.09 -0.05% 193
May 16, 2025 17.10 17.10 17.10 17.10 17.10 1.31% 1
May 15, 2025 16.83 16.88 16.83 16.88 16.88 -0.13% 582
May 14, 2025 16.95 16.97 16.90 16.90 16.90 -1.13% 12,915
May 13, 2025 17.31 17.31 17.09 17.09 17.09 -0.04% 1,659
May 12, 2025 16.96 17.10 16.88 17.10 17.10 3.39% 60,709
May 9, 2025 16.54 16.54 16.54 16.54 16.54 -1.31% 27
May 8, 2025 16.76 16.76 16.76 16.76 16.76 1.43% 48
May 7, 2025 16.52 16.52 16.52 16.52 16.52 1.48% 51
May 6, 2025 16.28 16.28 16.28 16.28 16.28 -0.48% 4
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