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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.64	32.59	32.59	32.74	32.49	26,302
December 03, 2025	32.58	32.75	32.75	32.86	32.58	2,300
December 02, 2025	32.46	32.37	32.37	32.58	32.37	2,040
December 01, 2025	33.1	32.57	32.57	33.1	32.57	1,624
November 28, 2025	33.15	33.15	33.15	33.15	33.15	559
November 26, 2025	33.18	33.26	33.26	33.36	33.11	2,500
November 25, 2025	32.99	33.14	33.14	33.14	32.9	1,733
November 24, 2025	32.64	32.49	32.49	32.66	32.49	3,900
November 21, 2025	31.54	32.09	32.09	32.27	31.54	3,441
November 20, 2025	31.78	31.44	31.44	31.82	31.42	3,500
November 19, 2025	31.77	31.61	31.61	31.77	31.55	1,049
November 18, 2025	31.68	31.9	31.9	31.96	31.68	4,033
November 17, 2025	31.36	31.54	31.54	31.9	31.36	1,139
November 14, 2025	31.34	31.33	31.33	31.61	31.12	5,500
November 13, 2025	31.48	31.51	31.51	31.93	31.48	15,600
November 12, 2025	31.5	31.49	31.49	31.55	31.45	4,532
November 11, 2025	30.69	31.31	31.31	31.35	30.69	9,000
November 10, 2025	30.32	30.4	30.4	30.4	30.2	1,700
November 07, 2025	30.09	30.16	30.16	30.18	29.89	1,509
November 06, 2025	30.17	30.23	30.23	30.28	30.17	2,700
November 05, 2025	30.24	30.19	30.19	30.25	30.17	1,700
November 04, 2025	29.93	29.85	29.85	29.93	29.85	700
November 03, 2025	29.98	30	30	30	29.98	505
October 31, 2025	30.04	30.18	30.18	30.18	30.04	3,114
October 30, 2025	29.45	29.94	29.94	30.06	29.45	800
October 29, 2025	29.49	29.4	29.4	29.65	29.4	5,400
October 28, 2025	29.62	29.49	29.49	29.62	29.47	3,934
October 27, 2025	29.49	29.6	29.6	29.64	29.49	2,000
October 24, 2025	29.53	29.49	29.49	29.53	29.49	811
October 23, 2025	29.44	29.42	29.42	29.44	29.42	1,947
October 22, 2025	29.42	29.37	29.37	29.52	29.37	1,800
October 21, 2025	29.35	29.47	29.47	29.48	29.25	5,148
October 20, 2025	29.28	29.41	29.41	29.41	29.28	3,600
October 17, 2025	28.85	29.16	29.16	29.16	28.85	2,539
October 16, 2025	29.19	28.93	28.93	29.19	28.93	900
October 15, 2025	29.1	29.03	29.03	29.11	28.87	1,269
October 14, 2025	28.77	28.93	28.93	28.96	28.77	1,069
October 13, 2025	28.89	28.92	28.92	29.06	28.86	19,449
October 10, 2025	29.13	28.93	28.93	29.13	28.91	1,133
October 09, 2025	29.46	29.27	29.27	29.46	29.25	400
October 08, 2025	29.36	29.33	29.33	29.4	29.33	1,704
October 07, 2025	29.36	29.41	29.41	29.41	29.31	42,900
October 06, 2025	29.75	29.46	29.46	29.75	29.43	4,000
October 03, 2025	29.79	29.69	29.69	29.8	29.69	1,209
October 02, 2025	29.6	29.53	29.53	29.6	29.35	5,500
October 01, 2025	29	29.68	29.68	29.76	29	10,105
September 30, 2025	28.45	28.52	28.52	28.58	28.36	2,734
September 29, 2025	27.75	27.83	27.83	27.83	27.72	1,700
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

First Trust Nasdaq Pharmaceuticals ETF (FTXH) NASDAQ