Skip to main content
logo
First Trust Nasdaq Pharmaceuticals ETF (FTXH)
NASDAQ: FTXH · Real-Time Price · USD
26.17
+0.40 (1.55%)
At close: Aug 1, 2025, 4:00 PM
26.69
+0.52 (1.99%)
After-hours: Aug 1, 2025, 5:28 PM EDT

ROIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.7926.1725.7926.1726.171.57%789
Jul 31, 202526.2826.2825.7725.7725.77-2.20%943
Jul 30, 202526.7126.7126.3526.3526.35-1.08%1,745
Jul 29, 202526.3926.6926.3926.6326.63-0.54%2,921
Jul 28, 202526.9126.9826.7826.7826.78-1.14%1,584
Jul 25, 202527.1827.1826.9127.0927.09-0.09%1,168
Jul 24, 202527.1827.1827.0427.1127.110.17%2,500
Jul 23, 202526.8227.0726.8227.0627.061.33%2,960
Jul 22, 202526.0526.7126.0526.7126.713.50%1,340
Jul 21, 202526.0126.0225.8025.8025.80-0.78%1,906
Jul 18, 202526.5326.5326.0126.0126.01-1.47%3,708
Jul 17, 202526.3826.5026.3426.4026.400.08%5,112
Jul 16, 202526.2426.4226.2426.3726.371.71%1,131
Jul 15, 202526.6326.6325.9325.9325.93-2.33%3,383
Jul 14, 202526.4826.5726.4426.5526.550.35%4,029
Jul 11, 202526.5126.5126.4626.4626.46-1.32%268
Jul 10, 202526.7126.8426.7126.8126.811.23%2,635
Jul 9, 202526.3326.4926.3126.4926.490.96%3,207
Jul 8, 202526.2526.3826.2126.2326.230.99%3,301
Jul 7, 202526.1126.1125.9225.9825.98-1.25%1,754
Jul 3, 202526.2926.3126.2926.3126.310.01%409
Jul 2, 202526.0826.3026.0826.3026.300.67%2,956
Jul 1, 202525.7726.1325.7726.1326.131.95%2,196
Jun 30, 202525.5825.6825.5825.6325.630.04%1,382
Jun 27, 202525.7225.8025.6225.6225.62-0.23%1,168
Jun 26, 202525.6825.6825.5825.6825.68-0.11%520
Jun 25, 202525.6225.7525.6125.7125.62-0.24%251,431
Jun 24, 202525.6625.7825.6625.7725.681.14%1,875
Jun 23, 202525.5725.5725.3725.4825.39-0.08%2,057
Jun 20, 202525.5725.5725.4325.5025.41-0.43%8,385
Jun 18, 202525.6325.6325.5625.6125.520.04%1,766
Jun 17, 202525.8925.8925.5925.6025.51-2.14%1,644
Jun 16, 202526.1126.1626.0026.1626.070.23%2,065
Jun 13, 202526.2926.3526.1026.1026.01-1.10%1,740
Jun 12, 202526.3026.3926.3026.3926.300.61%1,306
Jun 11, 202526.4926.4926.2126.2326.14-0.23%2,244
Jun 10, 202526.0826.4526.0826.2926.200.54%4,912
Jun 9, 202525.9526.1525.9526.1526.060.58%701
Jun 6, 202526.0326.0325.9026.0025.911.76%2,772
Jun 5, 202525.6225.6925.5525.5525.46-0.70%1,263
Jun 4, 202525.8425.8825.7325.7325.640.08%928
Jun 3, 202525.6225.7425.6225.7125.620.27%1,289
Jun 2, 202525.3925.6425.3925.6425.550.43%1,029
May 30, 202525.3325.5325.3325.5325.44-0.43%912
May 29, 202525.5325.6425.4625.6425.551.26%2,616
May 28, 202525.4925.4925.3025.3225.23-0.69%6,307
May 27, 202525.4925.5625.3325.5025.411.33%3,235
May 23, 202524.8625.1624.8625.1625.070.22%511
May 22, 202525.0825.2025.0225.1025.02-0.30%2,167
May 21, 202525.3325.4725.1825.1825.09-2.02%1,317