First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
23.46
-0.47 (-1.96%)
At close: Nov 2, 2026, 4:00 PM EST
23.52
+0.06 (0.25%)
After-hours: Nov 2, 2026, 4:15 PM EST
EKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 24.44 | 24.45 | 23.46 | 23.46 | 23.46 | -1.94% | 4,382 |
| Oct 30, 2026 | 24.27 | 24.27 | 23.93 | 23.93 | 23.93 | -4.30% | 4,235 |
| Oct 29, 2026 | 24.91 | 25.07 | 24.89 | 25.00 | 25.00 | 0.72% | 3,375 |
| Oct 28, 2026 | 24.51 | 24.95 | 24.51 | 24.82 | 24.82 | 1.93% | 2,917 |
| Oct 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.16% | 336 |
| Oct 26, 2026 | 24.30 | 24.30 | 23.97 | 24.07 | 24.07 | 0.24% | 5,187 |
| Oct 23, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.51% | 79 |
| Oct 22, 2026 | 23.91 | 23.91 | 23.65 | 23.89 | 23.89 | -0.59% | 630 |
| Oct 21, 2026 | 24.05 | 24.10 | 24.03 | 24.03 | 24.03 | 0.80% | 19,263 |
| Oct 20, 2026 | 23.77 | 23.89 | 23.77 | 23.84 | 23.84 | 2.25% | 19,436 |
| Oct 19, 2026 | 23.34 | 23.36 | 23.32 | 23.32 | 23.31 | 1.12% | 1,169 |
| Oct 16, 2026 | 23.80 | 23.80 | 23.06 | 23.06 | 23.06 | -2.93% | 753 |
| Oct 15, 2026 | 23.16 | 23.75 | 23.15 | 23.75 | 23.75 | 2.51% | 1,395 |
| Oct 14, 2026 | 22.94 | 23.25 | 22.94 | 23.17 | 23.17 | -0.52% | 1,924 |
| Oct 13, 2026 | 23.41 | 23.41 | 23.29 | 23.29 | 23.29 | -0.43% | 1,658 |
| Oct 12, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.12% | 249 |
| Oct 9, 2026 | 23.14 | 23.42 | 23.14 | 23.42 | 23.42 | 2.54% | 2,308 |
| Oct 8, 2026 | 22.55 | 22.84 | 22.55 | 22.84 | 22.84 | -0.39% | 407 |
| Oct 7, 2026 | 22.99 | 22.99 | 22.93 | 22.93 | 22.93 | -0.98% | 1,518 |
| Oct 6, 2026 | 24.53 | 24.53 | 23.16 | 23.16 | 23.16 | -4.49% | 11,519 |
| Oct 5, 2026 | 23.54 | 24.25 | 23.54 | 24.25 | 24.24 | 3.85% | 3,424 |
| Oct 2, 2026 | 23.47 | 23.49 | 23.26 | 23.35 | 23.35 | 0.44% | 7,750 |
| Oct 1, 2026 | 23.62 | 23.71 | 23.24 | 23.24 | 23.24 | -2.12% | 5,255 |
| Sep 30, 2026 | 23.70 | 23.99 | 23.70 | 23.75 | 23.75 | 0.38% | 160,777 |
| Sep 29, 2026 | 23.80 | 23.80 | 23.59 | 23.66 | 23.66 | 0.01% | 1,458 |
| Sep 28, 2026 | 23.50 | 23.66 | 23.50 | 23.66 | 23.66 | 0.02% | 2,079 |
| Sep 25, 2026 | 23.39 | 23.70 | 23.39 | 23.65 | 23.65 | 0.49% | 14,075 |
| Sep 24, 2026 | 22.69 | 23.54 | 22.69 | 23.54 | 23.54 | 2.49% | 1,352 |
| Sep 23, 2026 | 23.39 | 23.39 | 22.97 | 22.97 | 22.96 | -1.07% | 566 |
| Sep 22, 2026 | 23.19 | 23.27 | 23.10 | 23.21 | 23.21 | 1.19% | 1,391 |
| Sep 21, 2026 | 22.88 | 22.94 | 22.88 | 22.94 | 22.94 | 0.69% | 496 |
| Sep 18, 2026 | 22.71 | 22.80 | 22.71 | 22.79 | 22.79 | -0.42% | 14,484 |
| Sep 17, 2026 | 22.84 | 22.90 | 22.84 | 22.88 | 22.88 | 2.52% | 1,419 |
| Sep 16, 2026 | 22.40 | 22.42 | 22.25 | 22.32 | 22.32 | 0.26% | 14,883 |
| Sep 15, 2026 | 22.04 | 22.40 | 22.04 | 22.26 | 22.26 | 1.65% | 789 |
| Sep 14, 2026 | 21.55 | 21.90 | 21.55 | 21.90 | 21.90 | 2.58% | 589 |
| Sep 11, 2026 | 21.24 | 21.35 | 21.24 | 21.35 | 21.35 | 0.83% | 547 |
| Sep 10, 2026 | 21.36 | 21.36 | 21.17 | 21.17 | 21.17 | -0.71% | 492 |
| Sep 9, 2026 | 21.32 | 21.36 | 21.32 | 21.33 | 21.33 | -0.84% | 685 |
| Sep 8, 2026 | 21.62 | 21.62 | 21.51 | 21.51 | 21.51 | -1.87% | 1,328 |
| Sep 4, 2026 | 21.80 | 21.92 | 21.80 | 21.92 | 21.92 | -1.06% | 1,696 |
| Sep 3, 2026 | 22.09 | 22.15 | 22.07 | 22.15 | 22.15 | 0.76% | 574 |
| Sep 2, 2026 | 22.09 | 22.09 | 21.83 | 21.99 | 21.98 | 0.88% | 570 |
| Sep 1, 2026 | 22.07 | 22.09 | 21.79 | 21.79 | 21.79 | -1.37% | 7,626 |
| Aug 31, 2026 | 21.93 | 22.11 | 21.71 | 22.10 | 22.10 | 0.21% | 6,980 |
| Aug 28, 2026 | 22.14 | 22.14 | 22.05 | 22.05 | 22.05 | -1.70% | 7,378 |
| Aug 27, 2026 | 22.60 | 22.62 | 22.43 | 22.43 | 22.43 | 1.68% | 2,750 |
| Aug 26, 2026 | 22.00 | 22.06 | 22.00 | 22.06 | 22.06 | -0.15% | 378 |
| Aug 25, 2026 | 22.16 | 22.18 | 22.09 | 22.09 | 22.09 | 0.59% | 913 |
| Aug 24, 2026 | 22.11 | 22.11 | 21.96 | 21.96 | 21.96 | -1.60% | 2,165 |