Skip to main content
logo
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
15.84
-0.10 (-0.62%)
May 14, 2026, 4:00 PM EDT - Market closed

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202615.8415.8415.8415.84--0.63%97
May 13, 202616.0116.0115.9415.9415.94-2.20%307
May 12, 202616.1916.3016.1916.3016.301.17%4,043
May 11, 202616.1316.1316.1116.1116.11-1.94%1,038
May 8, 202616.4316.4316.4316.4316.43-1.33%18
May 7, 202616.6516.6516.6516.6516.650.09%108
May 6, 202616.6416.6416.6416.6416.640.43%32
May 5, 202616.5616.5616.5616.5616.56-0.10%202
May 4, 202616.5416.5816.5216.5816.58-0.06%1,601
May 1, 202616.4216.6216.4216.5916.591.20%1,496
Apr 30, 202616.3916.4116.3716.3916.392.66%1,534
Apr 29, 202616.0716.0715.9715.9715.97-2.54%1,228
Apr 28, 202616.3916.3916.3916.3916.39-2.53%2
Apr 27, 202616.8116.8116.8116.8116.81-0.24%84
Apr 24, 202616.6616.8516.6616.8516.851.27%703
Apr 23, 202616.7016.7616.6416.6416.64-3.03%615
Apr 22, 202617.1617.1617.1617.1617.160.70%5
Apr 21, 202617.0617.0617.0417.0417.04-2.08%416
Apr 20, 202617.4017.4017.4017.4017.400.52%3
Apr 17, 202617.3117.3117.3117.3117.312.70%45
Apr 16, 202616.8616.8616.8616.8616.86-1.26%51
Apr 15, 202617.0717.0717.0717.0717.071.66%210
Apr 14, 202616.7916.7916.7916.7916.792.18%118
Apr 13, 202616.4316.4316.4316.4316.433.23%12
Apr 10, 202615.9215.9215.9215.9215.92-1.97%16
Apr 9, 202616.2416.2416.2416.2416.24-2.35%12
Apr 8, 202616.8016.8016.6316.6316.631.82%2,895
Apr 7, 202616.3316.3316.3316.3316.33-0.24%189
Apr 6, 202616.3616.3716.2916.3716.370.18%435
Apr 2, 202616.3416.3416.3416.3416.340.10%102
Apr 1, 202616.3316.3316.3316.3316.330.64%33
Mar 31, 202616.2216.2216.2216.2216.222.98%111
Mar 30, 202615.7515.7515.7515.7515.750.11%11
Mar 27, 202615.8015.8015.7415.7415.74-4.34%792
Mar 26, 202616.4516.4516.4516.4516.45-0.58%2
Mar 25, 202616.5516.5516.5516.5516.55-0.15%2
Mar 24, 202616.5716.5716.5716.5716.57-0.92%-
Mar 23, 202616.7216.7216.7216.7216.720.81%-
Mar 20, 202616.5916.5916.5916.5916.59-1.60%57
Mar 19, 202616.8616.8616.8616.8616.860.75%5
Mar 18, 202616.7216.7416.7216.7416.74-1.30%2,280
Mar 17, 202616.9916.9916.9616.9616.961.51%108
Mar 16, 202616.7016.7016.7016.7016.701.66%33
Mar 13, 202616.4316.4316.4316.4316.43-0.25%1
Mar 12, 202616.5316.5316.4716.4716.47-3.49%194
Mar 11, 202617.0717.0717.0717.0717.07-0.34%-
Mar 10, 202617.1317.1317.1317.1317.12-2.00%112
Mar 9, 202617.4817.4817.4817.4817.481.22%35
Mar 6, 202617.3017.3017.2617.2617.26-1.91%2,139
Mar 5, 202617.5017.6017.5017.6017.60-1.32%186