First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
15.99
+0.05 (0.34%)
Mar 11, 2025, 4:00 PM EST - Market closed
EKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.35% | 19 |
| Mar 10, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -4.25% | 56 |
| Mar 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% | 102 |
| Mar 6, 2025 | 16.76 | 16.76 | 16.65 | 16.65 | 16.65 | -1.65% | 364 |
| Mar 5, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.53% | 15 |
| Mar 4, 2025 | 16.43 | 17.05 | 16.43 | 16.84 | 16.84 | -1.46% | 1,512 |
| Mar 3, 2025 | 17.69 | 17.69 | 17.09 | 17.09 | 17.09 | -2.06% | 1,196 |
| Feb 28, 2025 | 17.32 | 17.45 | 17.19 | 17.45 | 17.45 | 1.18% | 302 |
| Feb 27, 2025 | 17.53 | 17.53 | 17.25 | 17.25 | 17.25 | -2.79% | 271 |
| Feb 26, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.84% | 155 |
| Feb 25, 2025 | 17.35 | 17.55 | 17.35 | 17.42 | 17.42 | -3.25% | 14,021 |
| Feb 24, 2025 | 18.06 | 18.06 | 17.99 | 18.01 | 18.01 | 1.38% | 2,020 |
| Feb 21, 2025 | 18.23 | 18.23 | 17.76 | 17.76 | 17.76 | -4.26% | 1,125 |
| Feb 20, 2025 | 18.84 | 18.84 | 18.52 | 18.55 | 18.55 | -1.12% | 469 |
| Feb 19, 2025 | 18.70 | 18.83 | 18.70 | 18.76 | 18.76 | 1.08% | 3,116 |
| Feb 18, 2025 | 18.73 | 18.73 | 18.56 | 18.56 | 18.56 | 0.22% | 585 |
| Feb 14, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.33% | 22 |
| Feb 13, 2025 | 18.30 | 18.46 | 18.28 | 18.46 | 18.46 | 1.82% | 1,815 |
| Feb 12, 2025 | 18.02 | 18.13 | 18.02 | 18.13 | 18.13 | -0.03% | 167 |
| Feb 11, 2025 | 18.11 | 18.14 | 18.11 | 18.14 | 18.14 | -2.24% | 162 |
| Feb 10, 2025 | 18.52 | 18.55 | 18.51 | 18.55 | 18.55 | 0.32% | 265 |
| Feb 7, 2025 | 18.69 | 18.69 | 18.44 | 18.49 | 18.49 | 0.19% | 2,965 |
| Feb 6, 2025 | 18.62 | 18.62 | 18.39 | 18.46 | 18.46 | -1.23% | 35,194 |
| Feb 5, 2025 | 18.66 | 18.69 | 18.66 | 18.69 | 18.69 | 1.32% | 355 |
| Feb 4, 2025 | 18.42 | 18.44 | 18.42 | 18.44 | 18.44 | 0.01% | 547 |
| Feb 3, 2025 | 18.52 | 18.52 | 18.44 | 18.44 | 18.44 | -0.44% | 132 |
| Jan 31, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.78% | 135 |
| Jan 30, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.74% | 23 |
| Jan 29, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.62% | 52 |
| Jan 28, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.82% | 118 |
| Jan 27, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.46% | 66 |
| Jan 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% | 7 |
| Jan 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.62% | 24 |
| Jan 22, 2025 | 18.56 | 18.56 | 18.54 | 18.54 | 18.54 | 1.34% | 118 |
| Jan 21, 2025 | 18.26 | 18.30 | 18.26 | 18.30 | 18.30 | 3.31% | 275 |
| Jan 17, 2025 | 17.76 | 17.76 | 17.71 | 17.71 | 17.71 | 0.19% | 139 |
| Jan 16, 2025 | 17.65 | 17.68 | 17.65 | 17.68 | 17.68 | 0.80% | 146 |
| Jan 15, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.24% | 20 |
| Jan 14, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.85% | 65 |
| Jan 13, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.63% | 66 |
| Jan 10, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.74% | 213 |
| Jan 8, 2025 | 17.76 | 17.89 | 17.76 | 17.89 | 17.89 | 1.35% | 128 |
| Jan 7, 2025 | 17.68 | 17.70 | 17.65 | 17.65 | 17.65 | -0.32% | 306 |
| Jan 6, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.35% | 3 |
| Jan 3, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 2.40% | 59 |
| Jan 2, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.51% | 13 |
| Dec 31, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.42% | 227 |
| Dec 30, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.62% | 152 |
| Dec 27, 2024 | 17.40 | 17.40 | 17.33 | 17.33 | 17.33 | -1.21% | 158 |
| Dec 26, 2024 | 17.43 | 17.54 | 17.43 | 17.54 | 17.54 | 0.69% | 362 |