Skip to main content
logo
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.31
-0.33 (-1.87%)
Jun 5, 2026, 4:00 PM EDT - Market closed

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 202616.3916.4116.3716.3916.392.65%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, 202616.6616.8516.6616.8516.851.28%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, 202617.0717.0717.0717.0717.071.65%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, 202615.7515.7515.7515.7515.750.12%11
Mar 27, 202615.8015.8015.7415.7415.74-4.34%792
Mar 26, 202616.4516.4516.4516.4516.45-0.58%2