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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 29.34 | -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 | 28.06 | -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 | 27.68 | -0.14% | 902 |
| Sep 15, 2025 | 27.79 | 27.87 | 27.79 | 27.87 | 27.72 | -0.47% | 1,195 |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | -1.73% | 107 |
| Sep 11, 2025 | 28.14 | 28.49 | 28.14 | 28.49 | 28.34 | 1.96% | 1,559 |
| Sep 10, 2025 | 28.23 | 28.23 | 27.88 | 27.94 | 27.80 | -1.00% | 1,005 |
| Sep 9, 2025 | 28.15 | 28.23 | 28.08 | 28.23 | 28.08 | 0.14% | 2,036 |
| Sep 8, 2025 | 28.03 | 28.19 | 28.03 | 28.19 | 28.04 | -0.26% | 1,590 |
| Sep 5, 2025 | 27.99 | 28.26 | 27.99 | 28.26 | 28.11 | 1.06% | 4,285 |
| Sep 4, 2025 | 27.92 | 27.97 | 27.92 | 27.97 | 27.82 | -0.47% | 3,680 |
| Sep 3, 2025 | 28.28 | 28.42 | 28.05 | 28.10 | 27.95 | -0.28% | 4,674 |
| Sep 2, 2025 | 28.30 | 28.30 | 28.12 | 28.18 | 28.03 | 1.53% | 1,184 |
| Aug 29, 2025 | 27.70 | 27.75 | 27.61 | 27.75 | 27.60 | 0.57% | 1,095 |
| Aug 28, 2025 | 27.56 | 27.60 | 27.48 | 27.60 | 27.45 | -0.58% | 708 |
| Aug 27, 2025 | 27.70 | 27.76 | 27.70 | 27.76 | 27.61 | 0.19% | 494 |
| Aug 26, 2025 | 27.64 | 27.70 | 27.59 | 27.70 | 27.56 | 0.40% | 1,753 |
| Aug 25, 2025 | 27.60 | 27.60 | 27.58 | 27.59 | 27.45 | -1.42% | 687 |
| Aug 22, 2025 | 28.05 | 28.05 | 27.99 | 27.99 | 27.84 | 0.67% | 638 |
| Aug 21, 2025 | 27.62 | 27.84 | 27.62 | 27.81 | 27.66 | 0.29% | 923 |
| Aug 20, 2025 | 27.61 | 27.73 | 27.61 | 27.73 | 27.58 | 0.48% | 357 |
| Aug 19, 2025 | 27.67 | 27.69 | 27.57 | 27.60 | 27.45 | 0.46% | 5,627 |