First Trust Nasdaq Pharmaceuticals ETF (FTXH)

FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	34.49	34.49	33.95	34.09	34.09	-1.46%	1,466
May 6, 2026	34.31	34.60	34.29	34.60	34.59	1.33%	23,369
May 5, 2026	34.12	34.23	33.96	34.14	34.14	0.52%	25,641
May 4, 2026	33.70	34.00	33.70	33.97	33.97	0.46%	8,290
May 1, 2026	33.90	33.91	33.81	33.81	33.81	-0.27%	1,408
Apr 30, 2026	33.61	34.05	33.60	33.90	33.90	1.78%	6,716
Apr 29, 2026	33.26	33.41	33.13	33.31	33.31	-0.59%	2,272
Apr 28, 2026	33.45	33.50	33.45	33.50	33.50	0.03%	821
Apr 27, 2026	33.87	33.91	33.49	33.49	33.49	-0.44%	1,966
Apr 24, 2026	33.83	33.83	33.55	33.64	33.64	-1.10%	16,109
Apr 23, 2026	34.24	34.24	34.01	34.02	34.02	-0.56%	59,293
Apr 22, 2026	34.40	34.40	34.16	34.21	34.21	0.04%	14,010
Apr 21, 2026	34.21	34.34	34.13	34.19	34.19	-1.18%	2,628
Apr 20, 2026	34.76	34.89	34.60	34.60	34.60	-0.77%	4,416
Apr 17, 2026	34.41	34.87	34.41	34.87	34.87	1.93%	2,442
Apr 16, 2026	34.55	34.55	34.17	34.21	34.21	-0.72%	8,664
Apr 15, 2026	34.67	34.76	34.28	34.46	34.46	-0.58%	5,778
Apr 14, 2026	34.27	34.72	34.27	34.66	34.66	1.35%	2,174
Apr 13, 2026	34.05	34.20	34.05	34.20	34.19	0.49%	925
Apr 10, 2026	34.67	34.67	33.94	34.03	34.03	-1.66%	3,243
Apr 9, 2026	34.46	34.60	34.36	34.60	34.60	-0.02%	1,592
Apr 8, 2026	34.32	34.61	34.32	34.61	34.61	2.37%	1,116
Apr 7, 2026	33.79	33.85	33.50	33.81	33.81	-0.54%	15,367
Apr 6, 2026	34.20	34.20	34.00	34.00	34.00	-0.61%	7,817
Apr 2, 2026	34.29	34.29	34.20	34.20	34.20	-1.14%	1,027
Apr 1, 2026	34.62	34.70	34.60	34.60	34.59	0.69%	1,704
Mar 31, 2026	33.73	34.36	33.73	34.36	34.36	2.61%	2,638
Mar 30, 2026	33.37	33.55	33.37	33.48	33.48	1.38%	6,838
Mar 27, 2026	33.68	33.68	33.03	33.03	33.03	-2.08%	1,994
Mar 26, 2026	33.80	33.87	33.70	33.73	33.73	-0.26%	10,054
Mar 25, 2026	33.85	33.94	33.75	33.82	33.76	2.19%	3,289
Mar 24, 2026	32.94	33.21	32.93	33.09	33.04	-0.01%	5,357
Mar 23, 2026	33.32	33.32	33.06	33.10	33.04	0.44%	32,780
Mar 20, 2026	33.22	33.22	32.84	32.95	32.90	-1.27%	2,265
Mar 19, 2026	33.34	33.44	33.23	33.38	33.32	-0.10%	1,653
Mar 18, 2026	33.51	33.55	33.35	33.41	33.35	-1.54%	3,579
Mar 17, 2026	33.95	34.18	33.93	33.93	33.87	0.20%	3,410
Mar 16, 2026	33.90	33.90	33.79	33.86	33.81	0.70%	1,610
Mar 13, 2026	33.75	33.82	33.63	33.63	33.57	-0.46%	2,196
Mar 12, 2026	34.00	34.00	33.78	33.78	33.73	-1.96%	1,273
Mar 11, 2026	34.45	34.54	34.38	34.46	34.40	-0.33%	1,251
Mar 10, 2026	34.71	34.92	34.57	34.57	34.51	-0.02%	2,081
Mar 9, 2026	34.00	34.59	33.80	34.58	34.52	1.41%	5,956
Mar 6, 2026	33.73	34.10	33.72	34.10	34.04	-0.55%	5,158
Mar 5, 2026	34.70	34.70	34.13	34.29	34.23	-2.12%	4,564
Mar 4, 2026	34.63	35.14	34.62	35.03	34.97	0.65%	8,959
Mar 3, 2026	35.07	35.07	34.63	34.80	34.74	-1.90%	7,373
Mar 2, 2026	35.39	35.54	35.28	35.48	35.42	-0.37%	14,018
Feb 27, 2026	35.34	35.61	35.34	35.61	35.55	1.55%	7,426
Feb 26, 2026	35.50	35.50	34.97	35.07	35.01	-1.16%	2,374

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.