First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.07
+0.04 (0.22%)
At close: May 30, 2025, 4:00 PM
17.07
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
EKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |