First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.34
-0.41 (-2.31%)
At close: Jul 11, 2025, 4:00 PM
17.34
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:15 PM EDT
EKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |