First Trust Nasdaq Lux Digital Health Solutions ETF - EKG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.75	17.75	17.75	17.75	17.75	12
February 19, 2026	17.85	17.85	17.85	17.85	17.85	12
February 18, 2026	17.95	17.95	17.95	17.95	17.95	100
February 17, 2026	17.39	17.64	17.64	17.64	17.39	3,000
February 13, 2026	17.38	17.38	17.38	17.38	17.38	100
February 12, 2026	17.16	17.16	17.16	17.16	17.16	100
February 11, 2026	17.75	17.75	17.75	17.75	17.75	100
February 10, 2026	17.88	17.88	17.88	17.88	17.88	117
February 09, 2026	17.96	17.96	17.96	17.96	17.96	100
February 06, 2026	17.88	17.88	17.88	17.88	17.88	712
February 05, 2026	18.13	17.73	17.73	18.13	17.73	737
February 04, 2026	18.09	18.12	18.12	18.18	18.09	529
February 03, 2026	18.51	18.37	18.37	18.51	18.32	402
February 02, 2026	18.91	18.91	18.91	18.93	18.91	304
January 30, 2026	19.1	18.97	18.97	19.1	18.89	3,800
January 29, 2026	19.16	19.16	19.16	19.16	19.16	100
January 28, 2026	19.31	19.31	19.31	19.31	19.31	100
January 27, 2026	19.69	19.49	19.49	19.69	19.49	2,000
January 26, 2026	19.68	19.64	19.64	19.7	19.64	1,600
January 23, 2026	19.7	19.56	19.56	19.7	19.56	106
January 22, 2026	19.82	19.82	19.82	19.82	19.82	128
January 21, 2026	19.67	19.74	19.74	19.74	19.57	630
January 20, 2026	19.5	19.55	19.55	19.55	19.5	1,300
January 16, 2026	19.51	19.51	19.51	19.51	19.51	100
January 15, 2026	19.58	19.67	19.67	19.67	19.58	1,213
January 14, 2026	19.5	19.52	19.52	19.52	19.5	1,402
January 13, 2026	19.59	19.58	19.58	19.59	19.58	56
January 12, 2026	19.66	19.76	19.76	19.76	19.66	2,847
January 09, 2026	19.92	19.89	19.89	19.92	19.89	5,027
January 08, 2026	20.3	20.04	20.04	20.3	20.04	2,115
January 07, 2026	20.17	20.17	20.17	20.17	20.17	124
January 06, 2026	19.95	20.1	20.1	20.13	19.92	1,600
January 05, 2026	19.04	19.43	19.43	19.43	19.04	818
January 02, 2026	18.97	18.97	18.97	18.97	18.97	145
December 31, 2025	19.08	18.99	18.99	19.08	18.99	1,314
December 30, 2025	19.13	19.13	19.13	19.13	19.13	100
December 29, 2025	19.41	19.16	19.16	19.41	19.16	518
December 26, 2025	19.24	19.27	19.27	19.27	19.24	521
December 24, 2025	19.23	19.28	19.28	19.28	19.23	141
December 23, 2025	19.28	19.27	19.27	19.28	19.26	411
December 22, 2025	19.39	19.4	19.4	19.4	19.39	308
December 19, 2025	19.12	19.12	19.12	19.12	19.12	104
December 18, 2025	18.93	18.93	18.93	18.93	18.93	100
December 17, 2025	18.95	18.95	18.95	18.95	18.95	200
December 16, 2025	19.14	19.09	19.09	19.14	18.92	1,428
December 15, 2025	19.29	19.23	19.23	19.29	19.23	136
December 12, 2025	19.31	19.27	19.27	19.36	19.27	1,637
December 11, 2025	19.41	19.41	19.41	19.41	19.41	100
December 10, 2025	19.44	19.44	19.44	19.44	19.44	100
December 09, 2025	19.36	19.36	19.36	19.36	19.36	100
December 08, 2025	19.47	19.47	19.47	19.47	19.47	100
December 05, 2025	19.64	19.64	19.64	19.64	19.64	100
December 04, 2025	19.77	19.77	19.77	19.77	19.77	53
December 03, 2025	19.61	19.62	19.62	19.62	19.61	400
December 02, 2025	19.58	19.51	19.51	19.65	19.51	610
December 01, 2025	19.57	19.57	19.57	19.57	19.57	300
November 28, 2025	19.82	19.89	19.89	19.89	19.82	2,600
November 26, 2025	19.81	19.86	19.86	19.86	19.81	600
November 25, 2025	19.98	19.86	19.86	19.98	19.86	4,025
November 24, 2025	19.39	19.63	19.63	19.64	19.39	3,400

First Trust Nasdaq Lux Digital Health Solutions ETF (EKG) NASDAQ