First Trust Nasdaq Pharmaceuticals ETF (FTXH)
NASDAQ: FTXH · Real-Time Price · USD
32.09
+0.65 (2.05%)
At close: Nov 21, 2025, 4:00 PM EST
32.72
+0.63 (1.98%)
After-hours: Nov 21, 2025, 4:38 PM EST
FTXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 31.54 | 32.27 | 31.54 | 32.27 | 32.27 | 2.64% | 3,431 |
| Nov 20, 2025 | 31.78 | 31.82 | 31.42 | 31.44 | 31.44 | -0.53% | 3,450 |
| Nov 19, 2025 | 31.77 | 31.77 | 31.55 | 31.61 | 31.61 | -0.90% | 1,049 |
| Nov 18, 2025 | 31.68 | 31.96 | 31.68 | 31.90 | 31.90 | 1.14% | 4,033 |
| Nov 17, 2025 | 31.36 | 31.90 | 31.36 | 31.54 | 31.54 | 0.65% | 1,139 |
| Nov 14, 2025 | 31.34 | 31.61 | 31.12 | 31.33 | 31.33 | -0.54% | 5,451 |
| Nov 13, 2025 | 31.48 | 31.93 | 31.48 | 31.51 | 31.51 | 0.05% | 15,570 |
| Nov 12, 2025 | 31.50 | 31.55 | 31.45 | 31.49 | 31.49 | 0.57% | 4,532 |
| Nov 11, 2025 | 30.69 | 31.35 | 30.69 | 31.31 | 31.31 | 2.98% | 8,984 |
| Nov 10, 2025 | 30.32 | 30.40 | 30.20 | 30.40 | 30.40 | 0.80% | 1,658 |
| Nov 7, 2025 | 30.09 | 30.18 | 29.89 | 30.16 | 30.16 | -0.22% | 1,509 |
| Nov 6, 2025 | 30.17 | 30.28 | 30.17 | 30.23 | 30.23 | 0.14% | 2,682 |
| Nov 5, 2025 | 30.24 | 30.25 | 30.17 | 30.19 | 30.19 | 1.11% | 1,650 |
| Nov 4, 2025 | 29.93 | 29.93 | 29.86 | 29.86 | 29.85 | -0.47% | 687 |
| Nov 3, 2025 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | -0.60% | 505 |
| Oct 31, 2025 | 30.04 | 30.18 | 30.04 | 30.18 | 30.18 | 0.79% | 3,114 |
| Oct 30, 2025 | 29.45 | 30.06 | 29.45 | 29.94 | 29.94 | 1.82% | 778 |
| Oct 29, 2025 | 29.49 | 29.65 | 29.40 | 29.40 | 29.40 | -0.30% | 5,384 |
| Oct 28, 2025 | 29.62 | 29.62 | 29.47 | 29.49 | 29.49 | -0.37% | 3,934 |
| Oct 27, 2025 | 29.49 | 29.64 | 29.49 | 29.60 | 29.60 | 0.40% | 1,971 |
| Oct 24, 2025 | 29.53 | 29.53 | 29.49 | 29.49 | 29.49 | 0.22% | 811 |
| Oct 23, 2025 | 29.44 | 29.44 | 29.42 | 29.42 | 29.42 | 0.18% | 1,947 |
| Oct 22, 2025 | 29.42 | 29.52 | 29.37 | 29.37 | 29.37 | -0.34% | 1,780 |
| Oct 21, 2025 | 29.35 | 29.48 | 29.25 | 29.47 | 29.47 | 0.21% | 5,148 |
| Oct 20, 2025 | 29.28 | 29.41 | 29.28 | 29.41 | 29.41 | 0.83% | 3,554 |
| Oct 17, 2025 | 28.85 | 29.16 | 28.85 | 29.16 | 29.16 | 0.82% | 2,539 |
| Oct 16, 2025 | 29.20 | 29.20 | 28.93 | 28.93 | 28.93 | -0.36% | 863 |
| Oct 15, 2025 | 28.87 | 29.03 | 28.87 | 29.03 | 29.03 | 0.37% | 1,276 |
| Oct 14, 2025 | 28.77 | 28.96 | 28.77 | 28.93 | 28.93 | 0.03% | 973 |
| Oct 13, 2025 | 28.89 | 29.06 | 28.86 | 28.92 | 28.92 | -0.04% | 19,449 |
| Oct 10, 2025 | 29.13 | 29.13 | 28.91 | 28.93 | 28.93 | -1.15% | 1,133 |
| Oct 9, 2025 | 29.46 | 29.46 | 29.25 | 29.27 | 29.27 | -0.23% | 380 |
| Oct 8, 2025 | 29.36 | 29.40 | 29.34 | 29.34 | 29.33 | -0.25% | 1,704 |
| Oct 7, 2025 | 29.36 | 29.41 | 29.31 | 29.41 | 29.41 | -0.18% | 42,880 |
| Oct 6, 2025 | 29.75 | 29.75 | 29.43 | 29.46 | 29.46 | -0.76% | 3,952 |
| Oct 3, 2025 | 29.79 | 29.80 | 29.69 | 29.69 | 29.69 | 0.54% | 1,209 |
| Oct 2, 2025 | 29.60 | 29.60 | 29.35 | 29.53 | 29.53 | -0.50% | 5,450 |
| Oct 1, 2025 | 29.00 | 29.76 | 29.00 | 29.68 | 29.68 | 4.05% | 10,105 |
| Sep 30, 2025 | 28.45 | 28.58 | 28.36 | 28.52 | 28.52 | 2.50% | 2,579 |
| Sep 29, 2025 | 27.75 | 27.83 | 27.72 | 27.83 | 27.83 | 0.57% | 1,661 |
| Sep 26, 2025 | 27.41 | 27.67 | 27.40 | 27.67 | 27.67 | 1.35% | 1,374 |
| Sep 25, 2025 | 27.73 | 27.73 | 27.30 | 27.30 | 27.30 | -2.30% | 908 |
| Sep 24, 2025 | 28.04 | 28.04 | 27.85 | 27.94 | 27.80 | -0.54% | 2,699 |
| Sep 23, 2025 | 28.26 | 28.26 | 28.10 | 28.10 | 27.95 | -0.19% | 1,662 |
| Sep 22, 2025 | 28.33 | 28.33 | 28.15 | 28.15 | 28.00 | -0.23% | 2,653 |
| Sep 19, 2025 | 28.32 | 28.32 | 28.21 | 28.21 | 28.07 | -0.27% | 3,505 |
| Sep 18, 2025 | 28.10 | 28.29 | 28.10 | 28.29 | 28.14 | 1.04% | 1,452 |
| Sep 17, 2025 | 28.04 | 28.08 | 27.99 | 28.00 | 27.85 | 0.59% | 1,131 |
| Sep 16, 2025 | 27.89 | 27.89 | 27.83 | 27.83 | 27.69 | -0.14% | 902 |
| Sep 15, 2025 | 27.79 | 27.87 | 27.79 | 27.87 | 27.72 | -0.47% | 1,195 |