Skip to main content
logo
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
20.93
+0.29 (1.42%)
Aug 10, 2026, 10:18 AM EDT - Market open

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202620.6420.9020.6420.64--164
Aug 7, 202620.4320.6420.4320.6420.644.34%258
Aug 6, 202619.7319.7819.7019.7819.78-1.67%1,445
Aug 5, 202620.1220.1220.1220.1220.12-0.37%111
Aug 4, 202620.1820.1920.1820.1920.190.75%530
Aug 3, 202620.0420.0420.0420.0420.042.10%293
Jul 31, 202619.6319.6319.6319.6319.630.41%102
Jul 30, 202619.5519.5519.5519.5519.550.37%51
Jul 29, 202619.4819.4819.4819.4819.480.14%71
Jul 28, 202619.2219.4519.2219.4519.453.20%788
Jul 27, 202618.8518.8518.8518.8518.851.46%45
Jul 24, 202618.5818.5818.5818.5818.57-0.41%152
Jul 23, 202618.5918.6518.5918.6518.65-0.12%314
Jul 22, 202618.6318.6718.6318.6718.67-2.37%490
Jul 21, 202619.0919.1319.0819.1319.130.33%1,190
Jul 20, 202619.0619.0619.0619.0619.06-1.13%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