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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17.85	17.85	17.85	17.85	17.85	100
August 21, 2025	17.56	17.39	17.39	17.56	17.39	149
August 20, 2025	17.39	17.52	17.52	17.52	17.39	300
August 19, 2025	17.48	17.45	17.45	17.48	17.45	400
August 18, 2025	17.58	17.52	17.52	17.58	17.49	3,700
August 15, 2025	17.51	17.51	17.51	17.51	17.51	100
August 14, 2025	17.38	17.38	17.38	17.38	17.38	100
August 13, 2025	17.52	17.52	17.52	17.52	17.52	200
August 12, 2025	17.17	17.17	17.17	17.17	17.17	200
August 11, 2025	16.97	16.95	16.95	16.97	16.95	303
August 08, 2025	17.05	17.03	17.03	17.05	16.97	304
August 07, 2025	16.76	16.76	16.76	16.76	16.76	400
August 06, 2025	16.6	16.64	16.64	16.64	16.6	1,176
August 05, 2025	17.01	16.99	16.99	17.01	16.99	980
August 04, 2025	17.27	17.27	17.27	17.27	17.27	100
August 01, 2025	17.04	17.03	17.03	17.06	17.02	3,013
July 31, 2025	17.05	17.05	17.05	17.05	17.05	147
July 30, 2025	17.77	17.77	17.77	17.77	17.77	200
July 29, 2025	17.73	17.73	17.73	17.73	17.73	100
July 28, 2025	17.91	17.86	17.86	17.91	17.86	1,200
July 25, 2025	17.88	17.88	17.88	17.88	17.88	100
July 24, 2025	17.76	17.76	17.76	17.76	17.76	100
July 23, 2025	17.73	17.77	17.77	17.77	17.7	769
July 22, 2025	17.42	17.42	17.42	17.42	17.42	213
July 21, 2025	17.02	16.86	16.86	17.03	16.86	300
July 18, 2025	17	17	17	17	17	100
July 17, 2025	17.15	17.15	17.15	17.15	17.15	200
July 16, 2025	17.23	17.23	17.23	17.23	17.23	100
July 15, 2025	17.4	17.17	17.17	17.4	17.17	102
July 14, 2025	17.39	17.5	17.5	17.5	17.39	400
July 11, 2025	17.36	17.34	17.34	17.4	17.33	1,900
July 10, 2025	17.75	17.75	17.75	17.75	17.75	600
July 09, 2025	17.71	17.71	17.71	17.71	17.71	136
July 08, 2025	17.53	17.55	17.55	17.57	17.53	600
July 07, 2025	17.42	17.4	17.4	17.44	17.4	525
July 03, 2025	17.66	17.67	17.67	17.69	17.65	1,300
July 02, 2025	17.67	17.61	17.61	17.67	17.61	139
July 01, 2025	17.75	17.6	17.6	17.8	17.6	3,000
June 30, 2025	17.76	17.8	17.8	17.8	17.76	900
June 27, 2025	17.69	17.68	17.68	17.69	17.59	987
June 26, 2025	17.55	17.55	17.55	17.55	17.55	101
June 25, 2025	17.35	17.35	17.35	17.35	17.35	101
June 24, 2025	17.23	17.42	17.42	17.42	17.23	400
June 23, 2025	17.17	17.14	17.14	17.17	17.1	840
June 20, 2025	17.42	17.46	17.46	17.46	17.42	238
June 18, 2025	17.39	17.35	17.35	17.4	17.35	700
June 17, 2025	17.4	17.27	17.27	17.4	17.27	400
June 16, 2025	17.47	17.47	17.47	17.47	17.47	100
June 13, 2025	17.2	17.2	17.2	17.2	17.2	100
June 12, 2025	17.43	17.43	17.43	17.43	17.43	100
June 11, 2025	17.74	17.6	17.6	17.74	17.6	448
June 10, 2025	17.56	17.65	17.65	17.65	17.56	342
June 09, 2025	17.58	17.52	17.52	17.58	17.52	518
June 06, 2025	17.58	17.54	17.54	17.58	17.54	617
June 05, 2025	17.42	17.42	17.42	17.44	17.42	1,000
June 04, 2025	17.35	17.33	17.33	17.36	17.33	1,265
June 03, 2025	17.24	17.24	17.24	17.24	17.24	100
June 02, 2025	16.98	17.03	17.03	17.03	16.98	400
May 30, 2025	17.07	17.07	17.07	17.07	17.07	100
May 29, 2025	17.03	17.03	17.03	17.03	17.03	100

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