First Trust Nasdaq Lux Digital Health Solutions ETF (EKG) Historical Stock Data
19.44 ↑0.08 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EKG is up 0.07% a day on average. There have been 22 days where First Trust Nasdaq Lux Digital Health Solutions ETF closed green and 8 days where EKG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 19.44 | 19.44 | ↑$0.00 (0.00%) | 19.44 | 19.44 | 67 |
| 2025-12-09 | 19.36 | 19.36 | ↑$0.00 (0.00%) | 19.36 | 19.36 | 2 |
| 2025-12-08 | 19.47 | 19.47 | ↑$0.00 (0.00%) | 19.47 | 19.47 | 31 |
| 2025-12-05 | 19.64 | 19.64 | ↑$0.00 (0.00%) | 19.64 | 19.64 | 1 |
| 2025-12-04 | 19.77 | 19.77 | ↑$0.00 (0.00%) | 19.77 | 19.77 | 53 |
| 2025-12-03 | 19.61 | 19.62 | ↑$0.01 (0.07%) | 19.61 | 19.62 | 374 |
| 2025-12-02 | 19.58 | 19.52 | ↓$0.06 (-0.33%) | 19.52 | 19.65 | 609 |
| 2025-12-01 | 19.57 | 19.57 | ↑$0.00 (0.00%) | 19.57 | 19.57 | 109 |
| 2025-11-28 | 19.82 | 19.89 | ↑$0.07 (0.35%) | 19.82 | 19.89 | 2.56K |
| 2025-11-26 | 19.81 | 19.86 | ↑$0.05 (0.25%) | 19.81 | 19.86 | 565 |
| 2025-11-25 | 19.98 | 19.86 | ↓$0.12 (-0.62%) | 19.86 | 19.98 | 4.03K |
| 2025-11-24 | 19.39 | 19.63 | ↑$0.24 (1.22%) | 19.39 | 19.64 | 3.29K |
| 2025-11-21 | 19.18 | 19.18 | ↑$0.00 (0.00%) | 19.18 | 19.18 | 223 |
| 2025-11-20 | 18.67 | 18.67 | ↑$0.00 (0.00%) | 18.67 | 18.67 | 50 |
| 2025-11-19 | 18.56 | 18.66 | ↑$0.10 (0.54%) | 18.56 | 18.66 | 1.63K |
| 2025-11-18 | 18.01 | 18.32 | ↑$0.31 (1.73%) | 18.01 | 18.32 | 533 |
| 2025-11-17 | 18.40 | 18.20 | ↓$0.20 (-1.07%) | 18.20 | 18.43 | 5.99K |
| 2025-11-14 | 18.46 | 18.39 | ↓$0.07 (-0.36%) | 18.39 | 18.49 | 1.03K |
| 2025-11-13 | 18.82 | 18.54 | ↓$0.28 (-1.51%) | 18.54 | 18.82 | 1.84K |
| 2025-11-12 | 18.90 | 18.84 | ↓$0.06 (-0.34%) | 18.84 | 18.93 | 4.18K |
| 2025-11-11 | 18.80 | 18.80 | ↑$0.00 (0.00%) | 18.80 | 18.80 | 3 |
| 2025-11-10 | 18.46 | 18.59 | ↑$0.12 (0.67%) | 18.46 | 18.65 | 4.81K |
| 2025-11-07 | 18.45 | 18.45 | ↑$0.00 (0.00%) | 18.45 | 18.45 | 21 |
| 2025-11-06 | 18.31 | 18.31 | ↑$0.00 (0.00%) | 18.31 | 18.31 | 21 |
| 2025-11-05 | 18.51 | 18.51 | ↑$0.00 (0.00%) | 18.51 | 18.51 | 1 |
| 2025-11-04 | 18.60 | 18.46 | ↓$0.14 (-0.76%) | 18.46 | 18.60 | 479 |
| 2025-11-03 | 18.19 | 18.54 | ↑$0.35 (1.92%) | 18.19 | 18.54 | 549 |
| 2025-10-31 | 18.38 | 18.42 | ↑$0.04 (0.23%) | 18.38 | 18.42 | 307 |
| 2025-10-30 | 18.32 | 18.31 | ↓$0.01 (-0.05%) | 18.31 | 18.67 | 2.89K |
| 2025-10-29 | 18.22 | 18.22 | ↑$0.00 (0.00%) | 18.22 | 18.22 | 55 |
Create an account or log in to view more rows.
$EKG whelp. you win this round. goodluck
$EKG the best advice has been no stop losses. Would have cost a fortune!!!
$EKG cant wait for next week
$EKG finally a pullback
$EKG you wanna be a successful trader close your trades green
$EKG only getting stronger
$EKG I still don’t wanna buy it
$EKG push baby push!
$EKG watch for a morning dip and rip
$EKG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this