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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.56	33.39	33.39	33.56	33.35	1,900
January 12, 2026	33.5	33.45	33.45	33.51	33.23	2,300
January 09, 2026	33.59	33.48	33.48	33.67	33.46	2,157
January 08, 2026	34.11	33.58	33.58	34.11	33.58	22,615
January 07, 2026	34.02	34.04	34.04	34.06	33.86	4,600
January 06, 2026	32.92	33.49	33.49	33.56	32.92	5,610
January 05, 2026	32.92	32.85	32.85	32.92	32.45	3,528
January 02, 2026	32.99	33.12	33.12	33.17	32.97	2,300
December 31, 2025	33.18	32.94	32.94	33.18	32.94	2,800
December 30, 2025	33.39	33.17	33.17	33.39	33.09	3,407
December 29, 2025	33.42	33.37	33.37	33.5	33.37	15,400
December 26, 2025	33.5	33.49	33.49	33.5	33.41	3,000
December 24, 2025	33.52	33.54	33.54	33.6	33.52	2,400
December 23, 2025	33.26	33.32	33.32	33.39	33.26	4,200
December 22, 2025	33.19	33.36	33.36	33.4	33.19	8,846
December 19, 2025	32.77	33.02	33.02	33.19	32.77	3,730
December 18, 2025	32.58	32.47	32.47	32.58	32.47	3,234
December 17, 2025	32.59	32.49	32.49	32.67	32.49	1,200
December 16, 2025	32.95	32.55	32.55	32.95	32.33	6,038
December 15, 2025	32.74	32.96	32.96	32.96	32.74	4,937
December 12, 2025	32.38	32.53	32.53	32.53	32.38	587
December 11, 2025	32.4	32.52	32.39	32.58	32.4	2,600
December 10, 2025	31.9	32.33	32.2	32.33	31.9	2,118
December 09, 2025	32.23	31.83	31.7	32.24	31.83	6,800
December 08, 2025	32.39	32.25	32.12	32.48	32.25	4,403
December 05, 2025	32.55	32.53	32.53	32.6	32.52	30,800
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

First Trust Nasdaq Pharmaceuticals ETF (FTXH) NASDAQ