Skip to main content
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
18.44
0.00 (0.01%)
Feb 4, 2025, 4:00 PM EST - Market closed

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202518.4218.4418.4218.4418.440.01%547
Feb 3, 202518.5218.5218.4418.4418.44-0.44%132
Jan 31, 202518.5218.5218.5218.5218.52-0.78%135
Jan 30, 202518.6718.6718.6718.6718.671.74%23
Jan 29, 202518.3518.3518.3518.3518.35-0.62%52
Jan 28, 202518.4618.4618.4618.4618.460.82%118
Jan 27, 202518.3118.3118.3118.3118.31-0.46%66
Jan 24, 202518.4018.4018.4018.4018.40-0.16%7
Jan 23, 202518.4318.4318.4318.4318.43-0.62%24
Jan 22, 202518.5618.5618.5418.5418.541.34%118
Jan 21, 202518.2618.3018.2618.3018.303.31%275
Jan 17, 202517.7617.7617.7117.7117.710.19%139
Jan 16, 202517.6517.6817.6517.6817.680.80%146
Jan 15, 202517.5317.5317.5317.5317.531.24%20
Jan 14, 202517.3217.3217.3217.3217.32-0.85%65
Jan 13, 202517.4717.4717.4717.4717.47-0.63%66
Jan 10, 202517.5817.5817.5817.5817.58-1.74%213
Jan 8, 202517.7617.8917.7617.8917.891.35%128
Jan 7, 202517.6817.7017.6517.6517.65-0.32%306
Jan 6, 202517.7117.7117.7117.7117.711.35%3
Jan 3, 202517.4717.4717.4717.4717.472.40%59
Jan 2, 202517.0617.0617.0617.0617.060.51%13
Dec 31, 202416.9816.9816.9816.9816.98-0.42%227
Dec 30, 202417.0517.0517.0517.0517.05-1.62%152
Dec 27, 202417.4017.4017.3317.3317.33-1.21%158
Dec 26, 202417.4317.5417.4317.5417.540.69%362
Dec 24, 202417.2517.4217.2517.4217.420.50%2,366
Dec 23, 202417.2817.3317.2817.3317.33-0.41%222
Dec 20, 202417.4117.4117.4117.4117.412.35%31
Dec 19, 202417.0117.0117.0117.0117.01-0.44%60
Dec 18, 202417.4417.4417.0817.0817.08-3.61%1,544
Dec 17, 202417.7817.7817.7217.7217.72-0.67%198
Dec 16, 202417.9217.9217.7317.8417.840.75%740
Dec 13, 202417.7417.7417.7117.7117.71-1.57%158
Dec 12, 202417.9917.9917.9917.9917.99-0.50%77
Dec 11, 202418.0818.0818.0818.0818.08-0.16%105
Dec 10, 202418.2418.2418.1118.1118.11-0.10%111
Dec 9, 202418.2618.2618.1318.1318.130.15%119
Dec 6, 202418.1818.1818.1018.1018.100.78%266
Dec 5, 202418.4818.4817.9617.9617.96-2.34%359
Dec 4, 202418.1818.3918.1818.3918.391.74%112
Dec 3, 202418.1218.1218.0818.0818.08-0.63%234
Dec 2, 202418.1318.1918.1318.1918.190.39%341
Nov 29, 202418.1218.1218.1218.1218.120.25%1
Nov 27, 202418.1218.1218.0718.0718.070.88%225
Nov 26, 202417.9217.9217.9217.9217.92-0.46%187
Nov 25, 202418.0018.0018.0018.0018.003.81%74
Nov 22, 202417.3417.3417.3417.3417.340.30%7
Nov 21, 202417.3217.3217.2717.2917.290.92%458
Nov 20, 202417.0517.1317.0517.1317.130.69%407
Nov 19, 202417.0117.0117.0117.0117.011.35%53
Nov 18, 202416.8516.8516.7916.7916.791.07%697
Nov 15, 202416.6116.6116.6116.6116.61-2.64%3
Nov 14, 202417.2917.2917.0617.0617.06-2.12%233
Nov 13, 202417.4717.4717.4317.4317.43-0.72%537
Nov 12, 202417.5517.5617.5517.5617.56-0.62%111
Nov 11, 202417.6717.6717.6717.6717.671.00%23
Nov 8, 202417.4917.4917.4917.4917.492.17%20
Nov 7, 202417.1217.1217.1217.1217.120.75%76
Nov 6, 202417.5917.5916.9716.9916.990.68%356
Nov 5, 202416.8816.8816.8816.8816.880.63%1
Nov 4, 202416.8116.8116.7716.7716.770.54%162
Nov 1, 202416.6116.6816.6116.6816.681.59%1,888
Oct 31, 202416.4216.4216.4216.4216.42-1.98%2
Oct 30, 202416.7516.7516.7516.7516.750.26%9
Oct 29, 202416.7116.7116.7116.7116.71-0.26%1
Oct 28, 202416.9516.9516.7516.7516.750.84%371
Oct 25, 202416.8116.8216.6116.6116.610.16%334
Oct 24, 202416.6416.6416.5916.5916.59-0.12%240
Oct 23, 202416.6116.6116.6116.6116.61-1.45%159
Oct 22, 202416.8916.8916.8516.8516.850.12%455
Oct 21, 202416.8016.8316.8016.8316.83-0.83%1,213
Oct 18, 202416.8516.9716.7916.9716.972.14%781
Oct 17, 202416.6116.6116.6116.6116.61-1.17%6
Oct 16, 202416.8516.8516.8116.8116.810.45%208
Oct 15, 202416.7416.7416.7416.7416.74-0.48%13
Oct 14, 202416.8216.8216.8216.8216.820.71%2
Oct 11, 202416.7016.7016.7016.7016.700.46%2
Oct 10, 202416.6216.6216.6216.6216.62-0.47%148
Oct 9, 202416.7016.7016.7016.7016.700.22%104
Oct 8, 202416.6616.6616.6616.6616.660.68%10
Oct 7, 202416.5516.5516.5516.5516.55-1.08%106
Oct 4, 202416.7816.7816.7316.7316.731.30%106
Oct 3, 202416.5216.5216.5216.5216.52-1.75%2
Oct 2, 202416.8116.8116.8116.8116.810.42%35
Oct 1, 202416.7416.7416.7416.7416.74-1.72%18
Sep 30, 202417.0317.0317.0317.0317.030.88%25
Sep 27, 202416.9116.9116.8516.8916.890.09%558
Sep 26, 202416.8816.8816.8716.8716.870.83%440
Sep 25, 202416.7316.7316.7316.7316.73-1.39%10
Sep 24, 202416.9716.9716.9716.9716.97-0.62%10
Sep 23, 202417.0717.0717.0717.0717.07-0.70%8
Sep 20, 202417.1917.1917.1917.1917.19-0.66%7
Sep 19, 202417.3117.3517.3117.3117.311.20%444
Sep 18, 202417.1017.1017.1017.1017.10-0.06%156
Sep 17, 202417.1117.1117.1117.1117.11-0.64%137
Sep 16, 202417.2217.2217.2217.2217.220.76%101
Sep 13, 202417.0917.0917.0917.0917.090.92%1
Sep 12, 202416.9416.9416.9416.9416.940.64%880
Sep 11, 202416.5216.8316.5216.8316.831.29%101