First Trust Nasdaq Pharmaceuticals ETF (FTXH) Historical Stock Data
25.91 ↑0.06 (0.25%)
As of April 24, 2024, 1:07pm EST.
Historical Data
In the past 30 trading days, FTXH is down -0.12% a day on average. There have been 13 days where First Trust Nasdaq Pharmaceuticals ETF closed green and 17 days where FTXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.89 | 25.91 | ↑$0.03 (0.11%) | 25.89 | 25.96 | 1.70K |
| 2024-04-25 | 26.07 | 25.85 | ↓$0.22 (-0.85%) | 25.85 | 26.14 | 569 |
| 2024-04-24 | 26.07 | 26.22 | ↑$0.15 (0.58%) | 26.07 | 26.22 | 2.80K |
| 2024-04-23 | 26.17 | 26.28 | ↑$0.11 (0.42%) | 26.17 | 26.32 | 3.37K |
| 2024-04-22 | 25.90 | 25.96 | ↑$0.06 (0.24%) | 25.90 | 26.10 | 3.59K |
| 2024-04-19 | 25.76 | 25.86 | ↑$0.10 (0.40%) | 25.73 | 25.86 | 1.16K |
| 2024-04-18 | 25.83 | 25.78 | ↓$0.04 (-0.17%) | 25.74 | 25.83 | 1K |
| 2024-04-17 | 25.82 | 25.82 | ↑$0.00 (0.02%) | 25.78 | 25.89 | 2.16K |
| 2024-04-16 | 25.94 | 25.86 | ↓$0.08 (-0.31%) | 25.86 | 25.99 | 681 |
| 2024-04-15 | 26.27 | 26.02 | ↓$0.25 (-0.93%) | 25.98 | 26.30 | 2.56K |
| 2024-04-12 | 26.26 | 26.08 | ↓$0.18 (-0.70%) | 26.04 | 26.26 | 2.98K |
| 2024-04-11 | 26.57 | 26.62 | ↑$0.04 (0.17%) | 26.57 | 26.74 | 1.36K |
| 2024-04-10 | 26.80 | 26.73 | ↓$0.07 (-0.26%) | 26.65 | 26.80 | 2.36K |
| 2024-04-09 | 27.00 | 27.05 | ↑$0.05 (0.20%) | 27.00 | 27.05 | 1.17K |
| 2024-04-08 | 26.96 | 26.98 | ↑$0.02 (0.06%) | 26.92 | 27.00 | 4.34K |
| 2024-04-05 | 27.14 | 26.99 | ↓$0.15 (-0.55%) | 26.99 | 27.14 | 1.32K |
| 2024-04-04 | 27.37 | 26.96 | ↓$0.41 (-1.48%) | 26.96 | 27.37 | 1.35K |
| 2024-04-03 | 27.28 | 27.30 | ↑$0.02 (0.07%) | 27.28 | 27.49 | 3.27K |
| 2024-04-02 | 27.53 | 27.51 | ↓$0.02 (-0.07%) | 27.46 | 27.53 | 1.85K |
| 2024-04-01 | 27.95 | 27.76 | ↓$0.19 (-0.68%) | 27.76 | 27.95 | 1.90K |
| 2024-03-28 | 28.06 | 28.01 | ↓$0.05 (-0.18%) | 28.00 | 28.06 | 2.33K |
| 2024-03-27 | 27.79 | 28.02 | ↑$0.23 (0.83%) | 27.77 | 28.02 | 11.68K |
| 2024-03-26 | 27.65 | 27.60 | ↓$0.05 (-0.18%) | 27.60 | 27.65 | 522 |
| 2024-03-25 | 27.65 | 27.60 | ↓$0.05 (-0.18%) | 27.56 | 27.65 | 1.51K |
| 2024-03-22 | 27.74 | 27.57 | ↓$0.17 (-0.61%) | 27.57 | 27.74 | 1.46K |
| 2024-03-21 | 27.83 | 27.73 | ↓$0.10 (-0.36%) | 27.70 | 27.83 | 7.90K |
| 2024-03-20 | 27.49 | 27.65 | ↑$0.16 (0.58%) | 27.49 | 27.65 | 1.27K |
| 2024-03-19 | 27.49 | 27.65 | ↑$0.16 (0.58%) | 27.49 | 27.65 | 2.64K |
| 2024-03-18 | 27.51 | 27.49 | ↓$0.02 (-0.07%) | 27.49 | 27.53 | 1.40K |
| 2024-03-15 | 27.60 | 27.57 | ↓$0.03 (-0.11%) | 27.57 | 27.60 | 276 |
Create an account or log in to view more rows.
$FTXH volume is almost nonexistent
$FTXH more calls coming in
$FTXH market starting to dump
$FTXH we just getting started
$FTXH steady steady n hold
$FTXH free to hold
$FTXH I do it for the thrills!
$FTXH one of the poorest performed stocks for a big name.
$FTXH wow you bulls are losers
$FTXH CHUG CHUG CHUG