First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.40
+0.03 (0.16%)
Aug 29, 2025, 4:00 PM - Market closed
EKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.65% | 12 |
| Aug 21, 2025 | 17.56 | 17.56 | 17.39 | 17.39 | 17.39 | -0.74% | 149 |
| Aug 20, 2025 | 17.39 | 17.52 | 17.39 | 17.52 | 17.52 | 0.37% | 279 |
| Aug 19, 2025 | 17.48 | 17.48 | 17.46 | 17.46 | 17.46 | -0.39% | 381 |
| Aug 18, 2025 | 17.58 | 17.58 | 17.49 | 17.52 | 17.52 | 0.07% | 3,662 |
| Aug 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.77% | 2 |
| Aug 14, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.82% | 2 |
| Aug 13, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 2.01% | 155 |
| Aug 12, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.33% | 188 |
| Aug 11, 2025 | 16.97 | 16.97 | 16.95 | 16.95 | 16.95 | -0.46% | 203 |
| Aug 8, 2025 | 17.05 | 17.05 | 16.97 | 17.03 | 17.03 | 1.60% | 304 |
| Aug 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.72% | 376 |
| Aug 6, 2025 | 16.60 | 16.64 | 16.60 | 16.64 | 16.64 | -2.04% | 600 |
| Aug 5, 2025 | 17.01 | 17.01 | 16.99 | 16.99 | 16.99 | -1.61% | 622 |
| Aug 4, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.39% | 10 |
| Aug 1, 2025 | 17.04 | 17.06 | 17.02 | 17.03 | 17.03 | -0.14% | 3,013 |
| Jul 31, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -4.05% | 147 |
| Jul 30, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.24% | 157 |
| Jul 29, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.76% | 1 |
| Jul 28, 2025 | 17.91 | 17.91 | 17.87 | 17.87 | 17.87 | -0.07% | 1,176 |
| Jul 25, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.66% | 15 |
| Jul 24, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.03% | 44 |
| Jul 23, 2025 | 17.73 | 17.77 | 17.70 | 17.77 | 17.77 | 1.97% | 670 |
| Jul 22, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 3.32% | 213 |
| Jul 21, 2025 | 17.02 | 17.03 | 16.86 | 16.86 | 16.86 | -0.81% | 299 |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.87% | 99 |
| Jul 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.45% | 195 |
| Jul 16, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.34% | 22 |
| Jul 15, 2025 | 17.40 | 17.40 | 17.17 | 17.17 | 17.17 | -1.91% | 102 |
| Jul 14, 2025 | 17.39 | 17.50 | 17.39 | 17.50 | 17.50 | 0.92% | 364 |
| Jul 11, 2025 | 17.36 | 17.40 | 17.33 | 17.34 | 17.34 | -2.31% | 1,877 |
| 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 |