Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,306.00
-1.75(-0.04%)
Dow Futures
34,106.00
-12.00(-0.04%)
Nasdaq Futures
13,648.75
-9.50(-0.07%)
Russell 2000 Futures
2,022.80
-0.50(-0.02%)
Crude Oil
86.99
+0.46(+0.53%)
Gold
1,790.40
+0.70(+0.04%)

Advertisement

First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

17.41

-0.24

(-1.36%)

At close: 04:00PM EDT

Advertisement

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	17.22	17.41	17.14	17.41	17.41	7,116
Aug 15, 2022	17.65	17.65	17.65	17.65	17.65	100
Aug 12, 2022	17.41	17.41	17.41	17.41	17.41	100
Aug 11, 2022	17.33	17.33	17.33	17.33	17.33	100
Aug 10, 2022	17.47	17.47	17.47	17.47	17.47	100
Aug 09, 2022	16.66	16.66	16.66	16.66	16.66	-
Aug 08, 2022	17.29	17.33	17.29	17.33	17.33	1,000
Aug 05, 2022	17.27	17.27	17.27	17.27	17.27	-
Aug 04, 2022	17.21	17.21	17.18	17.18	17.18	500
Aug 03, 2022	17.22	17.22	17.22	17.22	17.22	100
Aug 02, 2022	16.82	17.11	16.82	16.95	16.95	400
Aug 01, 2022	16.67	16.67	16.64	16.64	16.64	200
Jul 29, 2022	16.64	16.64	16.64	16.64	16.64	100
Jul 28, 2022	16.74	16.74	16.70	16.70	16.70	200
Jul 27, 2022	15.91	16.38	15.91	16.38	16.38	8,300
Jul 26, 2022	15.94	15.94	15.94	15.94	15.94	100
Jul 25, 2022	16.02	16.02	16.02	16.02	16.02	100
Jul 22, 2022	16.13	16.13	16.06	16.06	16.06	100
Jul 21, 2022	16.53	16.53	16.53	16.53	16.53	100
Jul 20, 2022	15.85	16.12	15.84	16.11	16.11	1,200
Jul 19, 2022	15.61	15.76	15.61	15.76	15.76	300
Jul 18, 2022	15.21	15.21	15.21	15.21	15.21	100
Jul 15, 2022	15.60	15.60	15.60	15.60	15.60	100
Jul 14, 2022	14.90	15.23	14.90	15.23	15.23	300
Jul 13, 2022	15.37	15.37	15.32	15.32	15.32	700
Jul 12, 2022	15.45	15.45	15.30	15.36	15.36	800
Jul 11, 2022	15.61	15.61	15.45	15.45	15.45	100
Jul 08, 2022	16.08	16.08	15.94	15.94	15.94	100
Jul 07, 2022	15.78	15.95	15.78	15.95	15.95	2,200
Jul 06, 2022	15.59	15.59	15.47	15.47	15.47	800
Jul 05, 2022	15.45	15.45	15.45	15.45	15.45	100
Jul 01, 2022	14.85	15.07	14.78	15.07	15.07	1,500
Jun 30, 2022	14.85	14.85	14.63	14.63	14.63	400
Jun 29, 2022	14.86	14.92	14.83	14.90	14.90	700
Jun 28, 2022	14.89	14.89	14.89	14.89	14.89	100
Jun 27, 2022	15.31	15.31	15.31	15.31	15.31	100
Jun 24, 2022	15.20	15.39	15.20	15.39	15.39	1,200
Jun 23, 2022	15.00	15.00	15.00	15.00	15.00	100
Jun 22, 2022	14.33	14.41	14.24	14.24	14.24	1,500
Jun 21, 2022	14.05	14.05	13.97	13.97	13.97	100
Jun 17, 2022	13.85	13.85	13.85	13.85	13.85	100
Jun 16, 2022	13.56	13.56	13.56	13.56	13.56	100
Jun 15, 2022	14.06	14.09	13.99	14.09	14.09	21,900
Jun 14, 2022	13.74	13.77	13.74	13.77	13.77	25,300
Jun 13, 2022	13.90	13.90	13.90	13.90	13.90	100
Jun 10, 2022	15.05	15.05	14.70	14.70	14.70	200
Jun 09, 2022	15.14	15.14	15.14	15.14	15.14	-
Jun 08, 2022	15.69	15.69	15.69	15.69	15.69	100
Jun 07, 2022	15.74	15.74	15.74	15.74	15.74	100
Jun 06, 2022	15.35	15.38	15.35	15.38	15.38	800
Jun 03, 2022	15.41	15.41	15.41	15.41	15.41	-
Jun 02, 2022	15.95	15.95	15.95	15.95	15.95	100
Jun 01, 2022	15.23	15.23	15.07	15.07	15.07	100
May 31, 2022	15.76	15.76	15.36	15.53	15.53	200
May 27, 2022	16.02	16.02	16.02	16.02	16.02	100
May 26, 2022	15.39	15.39	15.33	15.37	15.37	400
May 25, 2022	15.14	15.14	15.14	15.14	15.14	100
May 24, 2022	15.18	15.18	15.05	15.05	15.05	100
May 23, 2022	15.45	15.51	15.45	15.51	15.51	200
May 20, 2022	15.12	15.35	15.12	15.35	15.35	100
May 19, 2022	15.28	15.28	15.28	15.28	15.28	100
May 18, 2022	14.92	14.92	14.92	14.92	14.92	100
May 17, 2022	15.51	15.59	15.51	15.59	15.59	200
May 16, 2022	15.40	15.40	15.21	15.21	15.21	600
May 13, 2022	15.34	15.44	15.34	15.44	15.44	700
May 12, 2022	14.46	14.46	14.45	14.45	14.45	200
May 11, 2022	14.68	14.74	14.21	14.21	14.21	200
May 10, 2022	14.46	14.64	14.43	14.64	14.64	400
May 09, 2022	15.00	15.00	14.64	14.64	14.64	400
May 06, 2022	15.91	15.91	15.82	15.82	15.82	200
May 05, 2022	16.72	16.72	16.58	16.58	16.58	200
May 04, 2022	16.95	17.57	16.80	17.57	17.57	700
May 03, 2022	17.19	17.19	17.06	17.06	17.06	200
May 02, 2022	17.29	17.29	17.29	17.29	17.29	100
Apr 29, 2022	17.45	17.45	16.89	16.89	16.89	200
Apr 28, 2022	17.49	17.49	16.68	17.28	17.28	800
Apr 27, 2022	17.69	17.69	17.54	17.54	17.54	500
Apr 26, 2022	17.95	17.95	17.77	17.77	17.77	900
Apr 25, 2022	18.50	18.54	18.50	18.54	18.54	100
Apr 22, 2022	18.51	18.51	18.40	18.40	18.40	100
Apr 21, 2022	19.72	19.72	19.39	19.39	19.39	200
Apr 20, 2022	20.28	20.29	20.23	20.23	20.23	700
Apr 19, 2022	20.20	20.20	20.20	20.20	20.20	300
Apr 18, 2022	19.52	19.54	19.46	19.47	19.47	3,900
Apr 14, 2022	20.06	20.06	19.93	19.93	19.93	400
Apr 13, 2022	20.02	20.02	20.02	20.02	20.02	-
Apr 12, 2022	20.36	20.36	20.00	20.02	20.02	800
Apr 11, 2022	20.72	20.72	20.72	20.72	20.72	-
Apr 08, 2022	20.85	20.85	20.72	20.72	20.72	200
Apr 07, 2022	21.01	21.02	20.94	21.02	21.02	800
Apr 06, 2022	21.13	21.13	21.13	21.13	21.13	-
Apr 05, 2022	21.40	21.40	21.10	21.13	21.13	300
Apr 04, 2022	21.50	21.60	21.50	21.53	21.53	1,800
Apr 01, 2022	21.43	21.56	21.43	21.56	21.56	500
Mar 31, 2022	21.08	21.16	20.92	20.92	20.92	2,600
Mar 30, 2022	21.12	21.34	21.09	21.09	21.09	1,600
Mar 29, 2022	20.44	20.44	20.44	20.44	20.44	100
Mar 28, 2022	20.35	20.44	20.26	20.44	20.44	700
Mar 25, 2022	20.40	20.40	19.90	20.11	20.11	1,600
Mar 24, 2022	19.78	20.15	19.62	20.15	20.15	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,306.00-1.75(-0.04%)

Dow Futures34,106.00-12.00(-0.04%)

Nasdaq Futures13,648.75-9.50(-0.07%)

Russell 2000 Futures2,022.80-0.50(-0.02%)

Crude Oil86.99+0.46(+0.53%)

Gold1,790.40+0.70(+0.04%)

First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)

S&P Futures
4,306.00
-1.75(-0.04%)

Dow Futures
34,106.00
-12.00(-0.04%)

Nasdaq Futures
13,648.75
-9.50(-0.07%)

Russell 2000 Futures
2,022.80
-0.50(-0.02%)

Crude Oil
86.99
+0.46(+0.53%)

Gold
1,790.40
+0.70(+0.04%)