First Trust Nasdaq Pharmaceuticals ETF (FTXH)
NASDAQ: FTXH · Real-Time Price · USD
26.29
+0.14 (0.54%)
At close: Jun 10, 2025, 4:00 PM
26.29
0.00 (0.00%)
After-hours: Jun 10, 2025, 4:15 PM EDT
FTXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 26.08 | 26.45 | 26.08 | 26.43 | - | 1.06% | 4,912 |
| Jun 9, 2025 | 25.95 | 26.15 | 25.95 | 26.15 | 26.15 | 0.58% | 701 |
| Jun 6, 2025 | 26.03 | 26.03 | 25.90 | 26.00 | 26.00 | 1.76% | 2,772 |
| Jun 5, 2025 | 25.62 | 25.69 | 25.55 | 25.55 | 25.55 | -0.70% | 1,263 |
| Jun 4, 2025 | 25.84 | 25.88 | 25.73 | 25.73 | 25.73 | 0.08% | 928 |
| Jun 3, 2025 | 25.62 | 25.74 | 25.62 | 25.71 | 25.71 | 0.27% | 1,289 |
| Jun 2, 2025 | 25.39 | 25.64 | 25.39 | 25.64 | 25.64 | 0.43% | 1,029 |
| May 30, 2025 | 25.33 | 25.53 | 25.33 | 25.53 | 25.53 | -0.43% | 912 |
| May 29, 2025 | 25.53 | 25.64 | 25.46 | 25.64 | 25.64 | 1.26% | 2,616 |
| May 28, 2025 | 25.49 | 25.49 | 25.30 | 25.32 | 25.32 | -0.69% | 6,307 |
| May 27, 2025 | 25.49 | 25.56 | 25.33 | 25.50 | 25.50 | 1.33% | 3,235 |
| May 23, 2025 | 24.86 | 25.16 | 24.86 | 25.16 | 25.16 | 0.22% | 511 |
| May 22, 2025 | 25.08 | 25.20 | 25.02 | 25.10 | 25.10 | -0.30% | 2,167 |
| May 21, 2025 | 25.33 | 25.47 | 25.18 | 25.18 | 25.18 | -2.02% | 1,317 |
| May 20, 2025 | 25.52 | 25.70 | 25.52 | 25.70 | 25.70 | 1.10% | 714 |
| May 19, 2025 | 25.11 | 25.42 | 25.11 | 25.42 | 25.42 | 0.63% | 1,874 |
| May 16, 2025 | 24.99 | 25.27 | 24.99 | 25.26 | 25.26 | 1.71% | 1,003 |
| May 15, 2025 | 24.36 | 24.84 | 24.36 | 24.84 | 24.84 | 2.42% | 3,751 |
| May 14, 2025 | 24.86 | 24.86 | 24.25 | 24.25 | 24.25 | -2.34% | 3,948 |
| May 13, 2025 | 25.21 | 25.21 | 24.83 | 24.83 | 24.83 | -2.21% | 1,845 |
| May 12, 2025 | 25.21 | 25.53 | 25.06 | 25.39 | 25.39 | 3.55% | 6,651 |
| May 9, 2025 | 25.14 | 25.14 | 24.52 | 24.52 | 24.52 | -1.80% | 278,485 |
| May 8, 2025 | 24.98 | 25.10 | 24.95 | 24.97 | 24.97 | -0.16% | 266,134 |
| May 7, 2025 | 24.78 | 25.01 | 24.78 | 25.01 | 25.01 | 1.58% | 1,749 |
| May 6, 2025 | 25.47 | 25.47 | 24.59 | 24.62 | 24.62 | -3.68% | 3,142 |
| May 5, 2025 | 25.47 | 25.59 | 25.47 | 25.56 | 25.56 | -0.78% | 414 |
| May 2, 2025 | 25.63 | 25.80 | 25.63 | 25.76 | 25.76 | 1.46% | 1,382 |
| May 1, 2025 | 25.55 | 25.55 | 25.39 | 25.39 | 25.39 | -2.35% | 1,468 |
| Apr 30, 2025 | 25.79 | 26.00 | 25.79 | 26.00 | 26.00 | 1.17% | 1,034 |
| Apr 29, 2025 | 25.84 | 25.84 | 25.70 | 25.70 | 25.70 | 1.06% | 679 |
| Apr 28, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 25.43 | 0.83% | 152 |
| Apr 25, 2025 | 25.04 | 25.22 | 24.88 | 25.22 | 25.22 | 0.84% | 2,165 |
| Apr 24, 2025 | 24.63 | 25.01 | 24.63 | 25.01 | 25.01 | 1.53% | 888 |
| Apr 23, 2025 | 24.85 | 24.91 | 24.52 | 24.63 | 24.63 | 0.33% | 6,816 |
| Apr 22, 2025 | 24.18 | 24.55 | 24.18 | 24.55 | 24.55 | 2.08% | 1,264 |
| Apr 21, 2025 | 24.18 | 24.27 | 23.88 | 24.05 | 24.05 | -1.27% | 6,264 |
| Apr 17, 2025 | 24.31 | 24.45 | 24.30 | 24.36 | 24.36 | 1.46% | 4,213 |
| Apr 16, 2025 | 24.42 | 24.42 | 23.83 | 24.01 | 24.01 | -1.52% | 2,915 |
| Apr 15, 2025 | 24.56 | 24.56 | 24.33 | 24.38 | 24.38 | -0.61% | 1,410 |
| Apr 14, 2025 | 24.35 | 24.58 | 24.20 | 24.53 | 24.53 | 2.04% | 2,676 |
| Apr 11, 2025 | 23.69 | 24.05 | 23.41 | 24.04 | 24.04 | 1.99% | 6,745 |
| Apr 10, 2025 | 24.53 | 24.53 | 23.57 | 23.57 | 23.57 | -5.11% | 3,720 |
| Apr 9, 2025 | 23.29 | 24.84 | 23.29 | 24.84 | 24.84 | 4.37% | 18,359 |
| Apr 8, 2025 | 25.20 | 25.20 | 23.80 | 23.80 | 23.80 | -3.60% | 2,825 |
| Apr 7, 2025 | 24.57 | 24.88 | 24.57 | 24.69 | 24.69 | -1.24% | 6,839 |
| Apr 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.98% | 434 |
| Apr 3, 2025 | 26.80 | 26.80 | 26.57 | 26.59 | 26.59 | -1.55% | 1,511 |
| Apr 2, 2025 | 26.68 | 27.01 | 26.68 | 27.01 | 27.01 | 1.09% | 998 |
| Apr 1, 2025 | 27.13 | 27.22 | 26.72 | 26.72 | 26.72 | -2.80% | 934 |
| Mar 31, 2025 | 27.22 | 27.49 | 27.22 | 27.49 | 27.49 | 0.81% | 1,321 |