First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
18.19
-0.23 (-1.26%)
Nov 3, 2025, 10:27 AM EST - Market open
EKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | - | -1.26% | 308 |
| Oct 31, 2025 | 18.38 | 18.42 | 18.38 | 18.42 | 18.42 | 0.61% | 326 |
| Oct 30, 2025 | 18.32 | 18.67 | 18.31 | 18.31 | 18.31 | 0.48% | 2,890 |
| Oct 29, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.90% | 56 |
| Oct 28, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.00% | 28 |
| Oct 27, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.01% | 76 |
| Oct 24, 2025 | 18.67 | 18.67 | 18.58 | 18.58 | 18.58 | 0.04% | 7,434 |
| Oct 23, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.34% | 3 |
| Oct 22, 2025 | 18.37 | 18.37 | 18.33 | 18.33 | 18.33 | 0.28% | 551 |
| Oct 21, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.60% | 13 |
| Oct 20, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2.85% | 30 |
| Oct 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.16% | 124 |
| Oct 16, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.78% | 24 |
| Oct 15, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.17% | 33 |
| Oct 14, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.29% | 10 |
| Oct 13, 2025 | 17.58 | 17.58 | 17.48 | 17.48 | 17.48 | 1.12% | 128 |
| 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 |