UK markets close in 6 hours 41 minutes

First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
15.68-0.15 (-0.97%)
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202415.8015.8015.6815.6815.681,000
30 May 202415.8315.8315.8315.8315.83-
29 May 202415.8815.8815.8815.8815.88-
28 May 202416.0516.0516.0516.0516.05-
24 May 202416.0716.1416.0716.1416.14100
23 May 202416.0016.0015.9615.9615.96200
22 May 202416.2816.2816.2816.2816.28100
21 May 202416.5216.5216.5216.5216.52100
20 May 202416.4016.4116.3916.4116.41300
17 May 202416.3916.4516.3916.4516.45100
16 May 202416.5116.5116.5116.5116.51100
15 May 202416.3616.5216.3616.5216.52300
14 May 202416.3216.3816.0716.2316.232,100
13 May 202416.1216.1716.0916.1716.171,100
10 May 202416.0816.0816.0816.0816.08300
09 May 202416.2316.2316.2316.2316.23200
08 May 202415.9215.9215.9215.9215.92100
07 May 202416.3616.4116.3616.3616.36300
06 May 202416.3916.3916.2216.2916.291,200
03 May 202416.3116.3216.2316.2316.231,200
02 May 202416.0316.0316.0316.0316.03-
01 May 202415.8915.9815.8915.9815.981,000
30 Apr 202415.9615.9615.9615.9615.96100
29 Apr 202416.1116.1116.1116.1116.11300
26 Apr 202415.8515.8515.8515.8515.85300
25 Apr 202415.7615.7615.7615.7615.76100
24 Apr 202415.9215.9215.8915.9015.90900
23 Apr 202415.9415.9715.7915.9715.971,100
22 Apr 202415.5215.5215.5215.5215.52-
19 Apr 202415.2615.3515.2615.3515.35100
18 Apr 202415.5315.5315.5015.5015.50100
17 Apr 202415.5915.5915.5415.5415.54100
16 Apr 202415.8415.8415.7215.7215.72300
15 Apr 202415.8915.8915.8415.8415.84100
12 Apr 202416.1116.2516.1116.1816.18400
11 Apr 202416.3716.6316.3716.5216.52500
10 Apr 202416.6016.6816.5416.6416.64800
09 Apr 202416.6116.9016.6116.8216.82300
08 Apr 202416.3016.5716.3016.5016.50900
05 Apr 202416.3916.4416.3816.3816.38200
04 Apr 202416.1716.1716.1316.1316.13100
03 Apr 202416.3816.3816.3116.3116.31100
02 Apr 202416.2716.3216.2616.2616.26500
01 Apr 202416.6616.7016.6016.6416.64400
28 Mar 202416.9816.9916.9716.9716.97600
27 Mar 202416.7116.8816.7116.8816.884,200
26 Mar 202416.5316.6916.5316.5816.5828,400
25 Mar 202416.5216.5316.4516.4516.45500
22 Mar 202416.4816.5016.4216.4216.42700
21 Mar 202416.6316.6316.6316.6316.63100
20 Mar 202416.5016.5016.5016.5016.50100
19 Mar 202416.3016.5216.3016.4916.49900
18 Mar 202416.3516.3816.3516.3816.38100
15 Mar 202416.2016.2016.1916.1916.19300
14 Mar 202416.2016.2016.2016.2016.20100
13 Mar 202416.6416.6416.4816.4816.48700
12 Mar 202416.6216.6616.6116.6616.66800
11 Mar 202416.6216.6216.4416.4416.441,300
08 Mar 202416.8516.8516.6316.6316.631,000
07 Mar 202416.5516.7116.5516.6716.673,000
06 Mar 202416.2216.2616.1716.2616.26500
05 Mar 202415.9815.9815.9815.9815.98100
04 Mar 202416.3116.3116.3116.3116.31100
01 Mar 202415.8916.3115.8916.3116.312,800
29 Feb 202415.9815.9815.9815.9815.98100
28 Feb 202415.8815.9215.8515.9015.90500
27 Feb 202416.1116.1616.1116.1616.16200
26 Feb 202416.1316.1316.0116.0116.01300
23 Feb 202415.9915.9915.9915.9915.99200
22 Feb 202416.1816.2216.1516.1516.15800
21 Feb 202415.9515.9515.9515.9515.95100
20 Feb 202416.1116.1416.1016.1016.10800
16 Feb 202416.2616.2616.1616.1616.16200
15 Feb 202416.2516.3116.2416.2416.241,400
14 Feb 202416.0516.1016.0516.1016.10300
13 Feb 202415.9415.9415.7515.7515.752,700
12 Feb 202416.1316.2216.1016.1916.192,000
09 Feb 202416.2816.2816.1116.1116.112,200
08 Feb 202416.1416.1816.1216.1816.182,400
07 Feb 202416.1416.1516.1016.1016.10800
06 Feb 202415.9116.2015.9116.2016.20700
05 Feb 202415.7815.7815.7815.7815.78100
02 Feb 202415.8015.9015.8015.9015.90900
01 Feb 202415.9415.9415.9215.9215.92900
31 Jan 202415.9916.0015.7515.7515.75600
30 Jan 202415.9315.9315.9115.9115.91500
29 Jan 202416.2116.2116.1816.1816.18300
26 Jan 202416.0216.0215.9015.9015.90600
25 Jan 202415.9115.9115.7515.8115.811,600
24 Jan 202415.8215.8215.8215.8215.82100
23 Jan 202416.3616.3615.9715.9715.97400
22 Jan 202416.3016.3016.0916.0916.091,200
19 Jan 202415.7315.8515.7315.8515.854,100
18 Jan 202415.5815.7715.5715.7715.771,200
17 Jan 202415.5615.5615.5615.5615.56100
16 Jan 202415.6315.6815.6315.6815.68200
12 Jan 202415.8715.9215.8215.8215.823,400
11 Jan 202415.8515.9615.8515.9515.952,100
10 Jan 202416.2616.2615.8015.8715.873,200
09 Jan 202415.9216.3315.9116.3316.332,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...