First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.28
-0.61 (-3.40%)
Oct 10, 2025, 4:00 PM EDT - Market closed
EKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.60 | 17.60 | 17.28 | 17.28 | 17.28 | -3.40% | 677 |
| Oct 9, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.78% | 54 |
| Oct 8, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.32% | 29 |
| Oct 7, 2025 | 17.79 | 17.80 | 17.79 | 17.80 | 17.80 | -0.35% | 291 |
| Oct 6, 2025 | 18.02 | 18.02 | 17.85 | 17.86 | 17.86 | 0.26% | 800 |
| Oct 3, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.99% | 26 |
| Oct 2, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.89% | 3 |
| Oct 1, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.48% | 8 |
| Sep 30, 2025 | 17.13 | 17.40 | 17.13 | 17.40 | 17.40 | 1.05% | 495 |
| Sep 29, 2025 | 17.15 | 17.25 | 17.15 | 17.22 | 17.22 | 0.32% | 307 |
| Sep 26, 2025 | 17.13 | 17.16 | 17.13 | 17.16 | 17.16 | 0.79% | 416 |
| Sep 25, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.64% | 12 |
| Sep 24, 2025 | 17.30 | 17.30 | 17.14 | 17.14 | 17.14 | -1.55% | 2,808 |
| Sep 23, 2025 | 17.61 | 17.61 | 17.41 | 17.41 | 17.41 | -1.08% | 1,685 |
| Sep 22, 2025 | 17.48 | 17.60 | 17.48 | 17.60 | 17.60 | 0.92% | 170 |
| Sep 19, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.21% | 4 |
| Sep 18, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.18% | 32 |
| Sep 17, 2025 | 17.49 | 17.49 | 17.27 | 17.27 | 17.27 | -0.27% | 1,313 |
| Sep 16, 2025 | 17.22 | 17.32 | 17.22 | 17.32 | 17.32 | -0.13% | 1,761 |
| Sep 15, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.17% | 12 |
| Sep 12, 2025 | 17.36 | 17.37 | 17.36 | 17.37 | 17.37 | -1.28% | 397 |
| Sep 11, 2025 | 17.57 | 17.60 | 17.57 | 17.60 | 17.60 | 2.09% | 210 |
| Sep 10, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.60% | 69 |
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.03% | 245 |
| Sep 8, 2025 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | 0.40% | 179 |
| Sep 5, 2025 | 17.50 | 17.63 | 17.50 | 17.63 | 17.63 | 1.15% | 149 |
| Sep 4, 2025 | 17.06 | 17.43 | 17.06 | 17.43 | 17.43 | 1.40% | 305 |
| Sep 3, 2025 | 17.04 | 17.19 | 17.04 | 17.19 | 17.19 | -0.23% | 139 |
| Sep 2, 2025 | 17.31 | 17.31 | 17.20 | 17.23 | 17.23 | -0.96% | 839 |
| Aug 29, 2025 | 17.36 | 17.40 | 17.30 | 17.40 | 17.40 | 0.17% | 27,810 |
| Aug 28, 2025 | 17.32 | 17.37 | 17.30 | 17.37 | 17.37 | -1.03% | 11,199 |
| Aug 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.17% | 2 |
| Aug 26, 2025 | 17.50 | 17.52 | 17.50 | 17.52 | 17.52 | 0.54% | 374 |
| Aug 25, 2025 | 17.73 | 17.73 | 17.42 | 17.42 | 17.42 | -2.39% | 567 |
| Aug 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.65% | 12 |
| Aug 21, 2025 | 17.56 | 17.56 | 17.39 | 17.39 | 17.39 | -0.74% | 149 |
| Aug 20, 2025 | 17.39 | 17.52 | 17.39 | 17.52 | 17.52 | 0.37% | 279 |
| Aug 19, 2025 | 17.48 | 17.48 | 17.46 | 17.46 | 17.46 | -0.39% | 381 |
| Aug 18, 2025 | 17.58 | 17.58 | 17.49 | 17.52 | 17.52 | 0.07% | 3,662 |
| Aug 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.77% | 2 |
| Aug 14, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.82% | 2 |
| Aug 13, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 2.01% | 155 |
| Aug 12, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.33% | 188 |
| Aug 11, 2025 | 16.97 | 16.97 | 16.95 | 16.95 | 16.95 | -0.46% | 203 |
| Aug 8, 2025 | 17.05 | 17.05 | 16.97 | 17.03 | 17.03 | 1.60% | 304 |
| Aug 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.72% | 376 |
| Aug 6, 2025 | 16.60 | 16.64 | 16.60 | 16.64 | 16.64 | -2.04% | 600 |
| Aug 5, 2025 | 17.01 | 17.01 | 16.99 | 16.99 | 16.99 | -1.61% | 622 |
| Aug 4, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.39% | 10 |
| Aug 1, 2025 | 17.04 | 17.06 | 17.02 | 17.03 | 17.03 | -0.14% | 3,013 |