Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
17.41-0.24 (-1.36%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202217.2217.4117.1417.4117.417,116
Aug 15, 202217.6517.6517.6517.6517.65100
Aug 12, 202217.4117.4117.4117.4117.41100
Aug 11, 202217.3317.3317.3317.3317.33100
Aug 10, 202217.4717.4717.4717.4717.47100
Aug 09, 202216.6616.6616.6616.6616.66-
Aug 08, 202217.2917.3317.2917.3317.331,000
Aug 05, 202217.2717.2717.2717.2717.27-
Aug 04, 202217.2117.2117.1817.1817.18500
Aug 03, 202217.2217.2217.2217.2217.22100
Aug 02, 202216.8217.1116.8216.9516.95400
Aug 01, 202216.6716.6716.6416.6416.64200
Jul 29, 202216.6416.6416.6416.6416.64100
Jul 28, 202216.7416.7416.7016.7016.70200
Jul 27, 202215.9116.3815.9116.3816.388,300
Jul 26, 202215.9415.9415.9415.9415.94100
Jul 25, 202216.0216.0216.0216.0216.02100
Jul 22, 202216.1316.1316.0616.0616.06100
Jul 21, 202216.5316.5316.5316.5316.53100
Jul 20, 202215.8516.1215.8416.1116.111,200
Jul 19, 202215.6115.7615.6115.7615.76300
Jul 18, 202215.2115.2115.2115.2115.21100
Jul 15, 202215.6015.6015.6015.6015.60100
Jul 14, 202214.9015.2314.9015.2315.23300
Jul 13, 202215.3715.3715.3215.3215.32700
Jul 12, 202215.4515.4515.3015.3615.36800
Jul 11, 202215.6115.6115.4515.4515.45100
Jul 08, 202216.0816.0815.9415.9415.94100
Jul 07, 202215.7815.9515.7815.9515.952,200
Jul 06, 202215.5915.5915.4715.4715.47800
Jul 05, 202215.4515.4515.4515.4515.45100
Jul 01, 202214.8515.0714.7815.0715.071,500
Jun 30, 202214.8514.8514.6314.6314.63400
Jun 29, 202214.8614.9214.8314.9014.90700
Jun 28, 202214.8914.8914.8914.8914.89100
Jun 27, 202215.3115.3115.3115.3115.31100
Jun 24, 202215.2015.3915.2015.3915.391,200
Jun 23, 202215.0015.0015.0015.0015.00100
Jun 22, 202214.3314.4114.2414.2414.241,500
Jun 21, 202214.0514.0513.9713.9713.97100
Jun 17, 202213.8513.8513.8513.8513.85100
Jun 16, 202213.5613.5613.5613.5613.56100
Jun 15, 202214.0614.0913.9914.0914.0921,900
Jun 14, 202213.7413.7713.7413.7713.7725,300
Jun 13, 202213.9013.9013.9013.9013.90100
Jun 10, 202215.0515.0514.7014.7014.70200
Jun 09, 202215.1415.1415.1415.1415.14-
Jun 08, 202215.6915.6915.6915.6915.69100
Jun 07, 202215.7415.7415.7415.7415.74100
Jun 06, 202215.3515.3815.3515.3815.38800
Jun 03, 202215.4115.4115.4115.4115.41-
Jun 02, 202215.9515.9515.9515.9515.95100
Jun 01, 202215.2315.2315.0715.0715.07100
May 31, 202215.7615.7615.3615.5315.53200
May 27, 202216.0216.0216.0216.0216.02100
May 26, 202215.3915.3915.3315.3715.37400
May 25, 202215.1415.1415.1415.1415.14100
May 24, 202215.1815.1815.0515.0515.05100
May 23, 202215.4515.5115.4515.5115.51200
May 20, 202215.1215.3515.1215.3515.35100
May 19, 202215.2815.2815.2815.2815.28100
May 18, 202214.9214.9214.9214.9214.92100
May 17, 202215.5115.5915.5115.5915.59200
May 16, 202215.4015.4015.2115.2115.21600
May 13, 202215.3415.4415.3415.4415.44700
May 12, 202214.4614.4614.4514.4514.45200
May 11, 202214.6814.7414.2114.2114.21200
May 10, 202214.4614.6414.4314.6414.64400
May 09, 202215.0015.0014.6414.6414.64400
May 06, 202215.9115.9115.8215.8215.82200
May 05, 202216.7216.7216.5816.5816.58200
May 04, 202216.9517.5716.8017.5717.57700
May 03, 202217.1917.1917.0617.0617.06200
May 02, 202217.2917.2917.2917.2917.29100
Apr 29, 202217.4517.4516.8916.8916.89200
Apr 28, 202217.4917.4916.6817.2817.28800
Apr 27, 202217.6917.6917.5417.5417.54500
Apr 26, 202217.9517.9517.7717.7717.77900
Apr 25, 202218.5018.5418.5018.5418.54100
Apr 22, 202218.5118.5118.4018.4018.40100
Apr 21, 202219.7219.7219.3919.3919.39200
Apr 20, 202220.2820.2920.2320.2320.23700
Apr 19, 202220.2020.2020.2020.2020.20300
Apr 18, 202219.5219.5419.4619.4719.473,900
Apr 14, 202220.0620.0619.9319.9319.93400
Apr 13, 202220.0220.0220.0220.0220.02-
Apr 12, 202220.3620.3620.0020.0220.02800
Apr 11, 202220.7220.7220.7220.7220.72-
Apr 08, 202220.8520.8520.7220.7220.72200
Apr 07, 202221.0121.0220.9421.0221.02800
Apr 06, 202221.1321.1321.1321.1321.13-
Apr 05, 202221.4021.4021.1021.1321.13300
Apr 04, 202221.5021.6021.5021.5321.531,800
Apr 01, 202221.4321.5621.4321.5621.56500
Mar 31, 202221.0821.1620.9220.9220.922,600
Mar 30, 202221.1221.3421.0921.0921.091,600
Mar 29, 202220.4420.4420.4420.4420.44100
Mar 28, 202220.3520.4420.2620.4420.44700
Mar 25, 202220.4020.4019.9020.1120.111,600
Mar 24, 202219.7820.1519.6220.1520.151,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement