Skip to main content
logo
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
19.06
-0.22 (-1.13%)
Jul 20, 2026, 4:00 PM EDT - Market closed

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202619.0619.0619.0619.06--1.12%79
Jul 17, 202619.2819.2819.2819.2819.28-1.81%304
Jul 16, 202619.8719.8719.6319.6319.63-0.11%899
Jul 15, 202619.6619.6619.6619.6619.660.90%120
Jul 14, 202619.4719.4819.4319.4819.48-1.09%11,236
Jul 13, 202619.7019.7019.7019.7019.700.59%157
Jul 10, 202619.7519.7519.5519.5819.58-1.21%1,140
Jul 9, 202619.8419.8419.7619.8219.822.28%1,187
Jul 8, 202619.3919.4519.3719.3819.38-2.52%1,548
Jul 7, 202619.8819.8819.8819.8819.88-1.01%191
Jul 6, 202620.1020.1020.0820.0820.081.15%512
Jul 2, 202619.8619.9319.8519.8519.851.39%7,421
Jul 1, 202619.6319.6319.5819.5819.584.32%1,217
Jun 30, 202618.7718.7718.7718.7718.77-1.38%228
Jun 29, 202618.9719.0318.9719.0319.030.71%374
Jun 26, 202618.8218.9018.8218.9018.902.60%472
Jun 25, 202618.4218.4218.4218.4218.421.20%189
Jun 24, 202618.1918.2018.1918.2018.203.43%351
Jun 23, 202617.6017.6017.6017.6017.601.44%300
Jun 22, 202617.5617.5617.3517.3517.35-1.87%391
Jun 18, 202617.5117.6817.5117.6817.682.31%140
Jun 17, 202617.2817.2817.2817.2817.28-2.23%113
Jun 16, 202617.7017.7017.6717.6717.67-0.15%152
Jun 15, 202617.7017.7017.7017.7017.701.16%156
Jun 12, 202617.5017.5017.5017.5017.50-0.83%143
Jun 11, 202617.6917.6917.6517.6517.650.94%309
Jun 10, 202617.5217.5217.4817.4817.48-1.63%420
Jun 9, 202617.5217.8417.3717.7717.772.43%2,090
Jun 8, 202617.3517.3517.3517.3517.350.23%292
Jun 5, 202617.2917.3117.2917.3117.31-1.85%483
Jun 4, 202617.6417.6417.6417.6417.643.29%253
Jun 3, 202617.0817.0817.0817.0817.08-0.20%62
Jun 2, 202617.4217.4217.1117.1117.11-2.31%1,034
Jun 1, 202617.3117.5217.2817.5217.521.36%10,921
May 29, 202617.3117.3117.2817.2817.280.32%247
May 28, 202617.0417.2317.0417.2317.233.73%124
May 27, 202616.6116.6116.6116.6116.610.22%450
May 26, 202616.5716.5716.5716.5716.57-0.60%123
May 22, 202616.6716.6716.6716.6716.670.13%148
May 21, 202616.6516.6516.6516.6516.65-0.14%137
May 20, 202616.6716.6716.6716.6716.673.00%249
May 19, 202616.2016.2016.1916.1916.190.88%430
May 18, 202615.9216.0915.9216.0416.042.10%1,235
May 15, 202615.7215.7215.7215.7215.71-0.80%128
May 14, 202615.8415.8415.8415.8415.84-0.63%97
May 13, 202616.0116.0115.9415.9415.94-2.20%308
May 12, 202616.1916.3016.1916.3016.301.17%4,043
May 11, 202616.1316.1316.1116.1116.11-1.93%1,038
May 8, 202616.4316.4316.4316.4316.43-1.32%18
May 7, 202616.6516.6516.6516.6516.650.09%108