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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.01	35.01	35.01	35.08	34.84	4,848
February 19, 2026	34.89	35.08	35.08	35.08	34.87	6,400
February 18, 2026	35.16	35.21	35.21	35.21	35.06	12,032
February 17, 2026	35.34	35.22	35.22	35.44	35.14	54,238
February 13, 2026	35.35	35.18	35.18	35.4	35.18	3,700
February 12, 2026	34.85	34.78	34.78	35.13	34.77	60,704
February 11, 2026	34.83	34.91	34.91	34.95	34.51	32,000
February 10, 2026	35.04	34.77	34.77	35.04	34.76	3,900
February 09, 2026	35.31	35.04	35.04	35.31	34.96	9,500
February 06, 2026	34.9	35.4	35.4	35.42	34.9	13,011
February 05, 2026	34.66	34.56	34.56	35.12	34.56	7,023
February 04, 2026	34.35	34.66	34.66	34.72	34.35	2,820
February 03, 2026	34.66	34.2	34.2	34.66	34.2	1,825
February 02, 2026	34.23	34.39	34.39	34.39	34.18	5,526
January 30, 2026	33.73	33.91	33.91	33.91	33.68	6,000
January 29, 2026	33.79	33.81	33.81	33.92	33.79	3,143
January 28, 2026	33.98	33.71	33.71	33.98	33.65	1,700
January 27, 2026	34.01	34.13	34.13	34.19	33.99	3,100
January 26, 2026	33.83	33.91	33.91	33.91	33.83	1,300
January 23, 2026	33.79	33.73	33.73	33.79	33.59	1,300
January 22, 2026	33.9	33.96	33.96	34.21	33.9	6,800
January 21, 2026	33.37	33.78	33.78	33.78	33.37	3,500
January 20, 2026	32.93	33.16	33.16	33.16	32.7	3,116
January 16, 2026	33.44	33.24	33.24	33.44	33.23	3,200
January 15, 2026	33.38	33.46	33.46	33.63	33.24	2,800
January 14, 2026	33.51	33.71	33.71	33.77	33.38	2,800
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

First Trust Nasdaq Pharmaceuticals ETF (FTXH) NASDAQ