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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	18.9	18.83	18.83	18.92	18.83	4,200
November 11, 2025	18.8	18.8	18.8	18.8	18.8	100
November 10, 2025	18.46	18.59	18.59	18.65	18.46	4,912
November 07, 2025	18.45	18.45	18.45	18.45	18.45	100
November 06, 2025	18.31	18.31	18.31	18.31	18.31	100
November 05, 2025	18.51	18.51	18.51	18.51	18.51	100
November 04, 2025	18.6	18.46	18.46	18.6	18.46	500
November 03, 2025	18.19	18.54	18.54	18.54	18.19	600
October 31, 2025	18.38	18.42	18.42	18.42	18.38	326
October 30, 2025	18.32	18.31	18.31	18.67	18.31	2,900
October 29, 2025	18.22	18.22	18.22	18.22	18.22	55
October 28, 2025	18.39	18.39	18.39	18.39	18.39	100
October 27, 2025	18.58	18.58	18.58	18.58	18.58	100
October 24, 2025	18.67	18.58	18.58	18.67	18.58	7,434
October 23, 2025	18.55	18.57	18.57	18.57	18.55	3
October 22, 2025	18.37	18.33	18.33	18.37	18.33	600
October 21, 2025	18.27	18.27	18.27	18.27	18.27	100
October 20, 2025	18.17	18.17	18.17	18.17	18.17	100
October 17, 2025	17.66	17.66	17.66	17.66	17.66	124
October 16, 2025	17.87	17.87	17.87	17.87	17.87	100
October 15, 2025	17.73	17.73	17.73	17.73	17.73	100
October 14, 2025	17.52	17.52	17.52	17.52	17.52	100
October 13, 2025	17.58	17.48	17.48	17.58	17.48	128
October 10, 2025	17.6	17.28	17.28	17.6	17.28	830
October 09, 2025	17.89	17.89	17.89	17.89	17.89	100
October 08, 2025	18.03	18.03	18.03	18.03	18.03	100
October 07, 2025	17.79	17.8	17.8	17.8	17.79	300
October 06, 2025	18.02	17.86	17.86	18.02	17.85	800
October 03, 2025	17.81	17.81	17.81	17.81	17.81	100
October 02, 2025	17.64	17.64	17.64	17.64	17.64	100
October 01, 2025	17.48	17.48	17.48	17.48	17.48	100
September 30, 2025	17.13	17.4	17.4	17.4	17.13	500
September 29, 2025	17.15	17.22	17.22	17.25	17.15	307
September 26, 2025	17.13	17.16	17.16	17.16	17.13	416
September 25, 2025	17.02	17.02	17.02	17.02	17.02	12
September 24, 2025	17.3	17.14	17.14	17.3	17.14	2,808
September 23, 2025	17.61	17.41	17.41	17.61	17.41	1,700
September 22, 2025	17.48	17.6	17.6	17.6	17.48	200
September 19, 2025	17.43	17.43	17.43	17.43	17.43	100
September 18, 2025	17.65	17.65	17.65	17.65	17.65	100
September 17, 2025	17.49	17.27	17.27	17.49	17.27	1,313
September 16, 2025	17.22	17.32	17.32	17.32	17.22	2,161
September 15, 2025	17.34	17.34	17.34	17.34	17.34	100
September 12, 2025	17.36	17.37	17.37	17.37	17.36	400
September 11, 2025	17.57	17.6	17.6	17.6	17.57	310
September 10, 2025	17.24	17.24	17.24	17.24	17.24	100
September 09, 2025	17.7	17.7	17.7	17.7	17.7	245
September 08, 2025	17.65	17.7	17.7	17.7	17.65	200
September 05, 2025	17.63	17.63	17.63	17.63	17.5	149
September 04, 2025	17.06	17.43	17.43	17.43	17.06	305
September 03, 2025	17.04	17.19	17.19	17.19	17.04	139
September 02, 2025	17.31	17.23	17.23	17.31	17.2	839
August 29, 2025	17.36	17.4	17.4	17.4	17.3	54,700
August 28, 2025	17.32	17.37	17.37	17.37	17.3	11,919
August 27, 2025	17.55	17.55	17.55	17.55	17.55	100
August 26, 2025	17.5	17.52	17.52	17.52	17.5	400
August 25, 2025	17.73	17.42	17.42	17.73	17.42	600
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

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