First Trust Nasdaq Lux Digital Health Solutions ETF (EKG) Historical Stock Data
15.85 ↑0.09 (0.57%)
As of April 10, 2024, 10:23am EST.
Historical Data
In the past 30 trading days, EKG is up 0.13% a day on average. There have been 16 days where First Trust Nasdaq Lux Digital Health Solutions ETF closed green and 14 days where EKG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.84 | 15.85 | ↑$0.01 (0.03%) | 15.84 | 15.85 | 501 |
| 2024-04-25 | 15.76 | 15.76 | ↑$0.00 (0.00%) | 15.76 | 15.76 | 9 |
| 2024-04-24 | 15.92 | 15.90 | ↓$0.03 (-0.18%) | 15.89 | 15.92 | 898 |
| 2024-04-23 | 15.94 | 15.97 | ↑$0.03 (0.19%) | 15.79 | 15.97 | 1.10K |
| 2024-04-19 | 15.26 | 15.35 | ↑$0.09 (0.56%) | 15.26 | 15.35 | 121 |
| 2024-04-18 | 15.54 | 15.50 | ↓$0.04 (-0.23%) | 15.50 | 15.54 | 256 |
| 2024-04-17 | 15.59 | 15.54 | ↓$0.05 (-0.34%) | 15.54 | 15.59 | 100 |
| 2024-04-16 | 15.84 | 15.72 | ↓$0.12 (-0.77%) | 15.72 | 15.84 | 356 |
| 2024-04-15 | 15.89 | 15.84 | ↓$0.05 (-0.33%) | 15.84 | 15.89 | 100 |
| 2024-04-12 | 16.11 | 16.18 | ↑$0.07 (0.46%) | 16.11 | 16.25 | 500 |
| 2024-04-11 | 16.37 | 16.52 | ↑$0.15 (0.92%) | 16.37 | 16.63 | 630 |
| 2024-04-10 | 16.60 | 16.64 | ↑$0.04 (0.26%) | 16.54 | 16.64 | 809 |
| 2024-04-09 | 16.61 | 16.82 | ↑$0.21 (1.26%) | 16.61 | 16.82 | 323 |
| 2024-04-08 | 16.30 | 16.51 | ↑$0.20 (1.26%) | 16.30 | 16.57 | 0.98K |
| 2024-04-05 | 16.39 | 16.38 | ↓$0.01 (-0.08%) | 16.38 | 16.44 | 203 |
| 2024-04-04 | 16.17 | 16.13 | ↓$0.04 (-0.26%) | 16.13 | 16.17 | 214 |
| 2024-04-03 | 16.38 | 16.31 | ↓$0.07 (-0.43%) | 16.31 | 16.38 | 200 |
| 2024-04-02 | 16.27 | 16.26 | ↓$0.01 (-0.05%) | 16.26 | 16.32 | 555 |
| 2024-04-01 | 16.66 | 16.64 | ↓$0.02 (-0.15%) | 16.60 | 16.66 | 393 |
| 2024-03-28 | 16.98 | 16.97 | ↓$0.01 (-0.05%) | 16.97 | 16.99 | 655 |
| 2024-03-27 | 16.71 | 16.88 | ↑$0.17 (1.02%) | 16.71 | 16.88 | 4.24K |
| 2024-03-26 | 16.53 | 16.58 | ↑$0.05 (0.30%) | 16.53 | 16.69 | 28.40K |
| 2024-03-25 | 16.53 | 16.45 | ↓$0.08 (-0.48%) | 16.45 | 16.53 | 500 |
| 2024-03-22 | 16.48 | 16.42 | ↓$0.06 (-0.37%) | 16.42 | 16.50 | 846 |
| 2024-03-21 | 16.63 | 16.63 | ↑$0.00 (0.00%) | 16.63 | 16.63 | 8 |
| 2024-03-20 | 16.50 | 16.50 | ↑$0.00 (0.00%) | 16.50 | 16.50 | 12 |
| 2024-03-19 | 16.30 | 16.49 | ↑$0.19 (1.16%) | 16.30 | 16.50 | 0.94K |
| 2024-03-18 | 16.35 | 16.38 | ↑$0.03 (0.18%) | 16.35 | 16.38 | 110 |
| 2024-03-15 | 16.20 | 16.20 | ↓$0.00 (-0.03%) | 16.20 | 16.20 | 254 |
| 2024-03-14 | 16.21 | 16.21 | ↑$0.00 (0.00%) | 16.21 | 16.21 | 51 |
Create an account or log in to view more rows.
$EKG what’s next bulls
$EKG we need to get moving
$EKG is anyone really buying this shit
$EKG hot damn <3
$EKG take Friday energy into Monday
$EKG taking off soon
$EKG Silly Bears tricks are for kids
$EKG who here can't stand the CEO?
$EKG breaking out of this wedge sooner than later
$EKG gonna come down hard today