First Trust Nasdaq Pharmaceuticals ETF - FTXH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.41	27.67	27.67	27.67	27.4	1,400
September 25, 2025	27.73	27.3	27.3	27.73	27.3	908
September 24, 2025	28.04	27.94	27.8	28.04	27.85	2,700
September 23, 2025	28.26	28.1	27.95	28.26	28.1	1,700
September 22, 2025	28.33	28.15	28	28.33	28.15	2,700
September 19, 2025	28.32	28.21	28.21	28.32	28.21	3,500
September 18, 2025	28.1	28.29	28.29	28.29	28.1	1,500
September 17, 2025	28.04	28	28	28.08	27.99	1,125
September 16, 2025	27.89	27.83	27.83	27.89	27.83	1,041
September 15, 2025	27.78	27.87	27.87	27.87	27.78	1,200
September 12, 2025	28	28	28	28	28	107
September 11, 2025	28.14	28.49	28.49	28.49	28.14	1,600
September 10, 2025	28.23	27.94	27.94	28.23	27.88	1,005
September 09, 2025	28.15	28.23	28.23	28.23	28.08	2,036
September 08, 2025	28.03	28.19	28.19	28.19	28.03	1,600
September 05, 2025	28.04	28.26	28.26	28.26	28.04	4,387
September 04, 2025	27.92	27.96	27.96	27.96	27.92	3,700
September 03, 2025	28.28	28.1	28.1	28.42	28.05	4,700
September 02, 2025	28.3	28.18	28.18	28.3	28.12	1,200
August 29, 2025	27.7	27.75	27.75	27.75	27.61	1,100
August 28, 2025	27.57	27.6	27.6	27.61	27.47	696
August 27, 2025	27.7	27.76	27.76	27.76	27.7	500
August 26, 2025	27.64	27.7	27.7	27.7	27.59	1,800
August 25, 2025	27.6	27.59	27.59	27.6	27.58	700
August 22, 2025	28.05	27.99	27.99	28.05	27.99	638
August 21, 2025	27.62	27.81	27.81	27.84	27.62	923
August 20, 2025	27.61	27.73	27.73	27.73	27.61	400
August 19, 2025	27.67	27.6	27.6	27.69	27.57	5,627
August 18, 2025	27.6	27.47	27.47	27.6	27.47	1,776
August 15, 2025	27.56	27.57	27.57	27.57	27.48	1,106
August 14, 2025	27.2	27.35	27.35	27.35	27.2	1,200
August 13, 2025	27	27.24	27.24	27.24	27	4,507
August 12, 2025	26.54	26.65	26.65	26.65	26.54	429
August 11, 2025	26.44	26.38	26.38	26.44	26.38	447
August 08, 2025	26.27	26.39	26.39	26.39	26.27	605
August 07, 2025	26.07	26.16	26.16	26.18	26.07	932
August 06, 2025	26.17	26	26	26.17	26	1,317
August 05, 2025	26.56	26.52	26.52	26.56	26.44	1,900
August 04, 2025	26.07	26.43	26.43	26.43	26.07	1,719
August 01, 2025	25.79	26.17	26.17	26.17	25.79	800
July 31, 2025	26.28	25.77	25.77	26.28	25.77	943
July 30, 2025	26.71	26.35	26.35	26.71	26.35	1,745
July 29, 2025	26.39	26.63	26.63	26.69	26.39	2,921
July 28, 2025	26.91	26.78	26.78	26.98	26.78	1,600
July 25, 2025	27.18	27.09	27.09	27.18	26.91	1,200
July 24, 2025	27.18	27.11	27.11	27.18	27.04	2,652
July 23, 2025	26.82	27.06	27.06	27.07	26.82	3,000
July 22, 2025	26.05	26.71	26.71	26.71	26.05	1,340
July 21, 2025	26.01	25.8	25.8	26.02	25.8	1,906
July 18, 2025	26.53	26.01	26.01	26.53	26.01	3,708
July 17, 2025	26.38	26.4	26.4	26.5	26.34	5,112
July 16, 2025	26.24	26.37	26.37	26.42	26.24	1,131
July 15, 2025	26.63	25.93	25.93	26.63	25.93	3,400
July 14, 2025	26.48	26.55	26.55	26.57	26.44	4,029
July 11, 2025	26.51	26.46	26.46	26.51	26.46	300
July 10, 2025	26.71	26.81	26.81	26.84	26.71	2,635
July 09, 2025	26.33	26.49	26.49	26.49	26.31	3,207
July 08, 2025	26.25	26.23	26.23	26.38	26.21	3,301
July 07, 2025	26.11	25.98	25.98	26.11	25.92	1,800
July 03, 2025	26.29	26.31	26.31	26.31	26.29	409

First Trust Nasdaq Pharmaceuticals ETF (FTXH) NASDAQ