First Trust Nasdaq Pharmaceuticals ETF (FTXH)
NASDAQ: FTXH · Real-Time Price · USD
29.40
-0.09 (-0.30%)
At close: Oct 29, 2025, 4:00 PM EDT
29.40
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT

FTXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202529.6229.6229.4729.4929.49-0.37%3,934
Oct 27, 202529.4929.6429.4929.6029.600.40%1,971
Oct 24, 202529.5329.5329.4929.4929.490.22%811
Oct 23, 202529.4429.4429.4229.4229.420.18%1,947
Oct 22, 202529.4229.5229.3729.3729.37-0.34%1,780
Oct 21, 202529.3529.4829.2529.4729.470.21%5,148
Oct 20, 202529.2829.4129.2829.4129.410.83%3,554
Oct 17, 202528.8529.1628.8529.1629.160.82%2,539
Oct 16, 202529.2029.2028.9328.9328.93-0.36%863
Oct 15, 202528.8729.0328.8729.0329.030.37%1,276
Oct 14, 202528.7728.9628.7728.9328.930.03%973
Oct 13, 202528.8929.0628.8628.9228.92-0.04%19,449
Oct 10, 202529.1329.1328.9128.9328.93-1.15%1,133
Oct 9, 202529.4629.4629.2529.2729.27-0.23%380
Oct 8, 202529.3629.4029.3429.3429.34-0.25%1,704
Oct 7, 202529.3629.4129.3129.4129.41-0.18%42,880
Oct 6, 202529.7529.7529.4329.4629.46-0.76%3,952
Oct 3, 202529.7929.8029.6929.6929.690.54%1,209
Oct 2, 202529.6029.6029.3529.5329.53-0.50%5,450
Oct 1, 202529.0029.7629.0029.6829.684.05%10,105
Sep 30, 202528.4528.5828.3628.5228.522.50%2,579
Sep 29, 202527.7527.8327.7227.8327.830.57%1,661
Sep 26, 202527.4127.6727.4027.6727.671.35%1,374
Sep 25, 202527.7327.7327.3027.3027.30-2.30%908
Sep 24, 202528.0428.0427.8527.9427.80-0.54%2,699
Sep 23, 202528.2628.2628.1028.1027.95-0.19%1,662
Sep 22, 202528.3328.3328.1528.1528.00-0.23%2,653
Sep 19, 202528.3228.3228.2128.2128.06-0.27%3,505
Sep 18, 202528.1028.2928.1028.2928.141.04%1,452
Sep 17, 202528.0428.0827.9928.0027.850.59%1,131
Sep 16, 202527.8927.8927.8327.8327.68-0.14%902
Sep 15, 202527.7927.8727.7927.8727.72-0.47%1,195
Sep 12, 202528.0028.0028.0028.0027.85-1.73%107
Sep 11, 202528.1428.4928.1428.4928.341.96%1,559
Sep 10, 202528.2328.2327.8827.9427.80-1.00%1,005
Sep 9, 202528.1528.2328.0828.2328.080.14%2,036
Sep 8, 202528.0328.1928.0328.1928.04-0.26%1,590
Sep 5, 202527.9928.2627.9928.2628.111.06%4,285
Sep 4, 202527.9227.9727.9227.9727.82-0.47%3,680
Sep 3, 202528.2828.4228.0528.1027.95-0.28%4,674
Sep 2, 202528.3028.3028.1228.1828.031.53%1,184
Aug 29, 202527.7027.7527.6127.7527.600.57%1,095
Aug 28, 202527.5627.6027.4827.6027.45-0.58%708
Aug 27, 202527.7027.7627.7027.7627.610.19%494
Aug 26, 202527.6427.7027.5927.7027.560.40%1,753
Aug 25, 202527.6027.6027.5827.5927.45-1.42%687
Aug 22, 202528.0528.0527.9927.9927.840.67%638
Aug 21, 202527.6227.8427.6227.8127.660.29%923
Aug 20, 202527.6127.7327.6127.7327.580.48%357
Aug 19, 202527.6727.6927.5727.6027.450.46%5,627