First Trust Nasdaq Lux Digital Health Solutions ETF (EKG) Historical Stock Data
16.97 ↑0.09 (0.53%)
As of March 27, 2024, 10:19am EST.
Historical Data
In the past 30 trading days, EKG is up 0.03% a day on average. There have been 18 days where First Trust Nasdaq Lux Digital Health Solutions ETF closed green and 12 days where EKG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-13 | 16.64 | 16.48 | ↓$0.16 (-0.96%) | 16.48 | 16.64 | 699 |
2024-03-12 | 16.62 | 16.66 | ↑$0.04 (0.25%) | 16.61 | 16.66 | 807 |
2024-03-11 | 16.62 | 16.44 | ↓$0.18 (-1.08%) | 16.44 | 16.62 | 1.33K |
2024-03-08 | 16.85 | 16.63 | ↓$0.23 (-1.34%) | 16.63 | 16.85 | 0.96K |
2024-03-07 | 16.55 | 16.67 | ↑$0.11 (0.69%) | 16.55 | 16.71 | 3.02K |
2024-03-06 | 16.22 | 16.27 | ↑$0.05 (0.31%) | 16.22 | 16.27 | 335 |
2024-03-05 | 15.99 | 15.99 | ↑$0.00 (0.00%) | 15.99 | 15.99 | 1 |
2024-03-04 | 16.31 | 16.31 | ↑$0.00 (0.00%) | 16.31 | 16.31 | 122 |
2024-03-01 | 15.89 | 16.31 | ↑$0.42 (2.64%) | 15.89 | 16.31 | 2.77K |
2024-02-29 | 15.98 | 15.98 | ↑$0.00 (0.00%) | 15.98 | 15.98 | 127 |
2024-02-28 | 15.88 | 15.90 | ↑$0.01 (0.09%) | 15.85 | 15.92 | 492 |
2024-02-27 | 16.11 | 16.16 | ↑$0.05 (0.28%) | 16.11 | 16.16 | 200 |
2024-02-26 | 16.13 | 16.01 | ↓$0.12 (-0.77%) | 16.01 | 16.13 | 303 |
2024-02-23 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 16.00 | 16.00 | 155 |
2024-02-22 | 16.18 | 16.15 | ↓$0.04 (-0.22%) | 16.15 | 16.22 | 758 |
2024-02-21 | 15.95 | 15.95 | ↑$0.00 (0.00%) | 15.95 | 15.95 | 84 |
2024-02-20 | 16.11 | 16.10 | ↓$0.01 (-0.08%) | 16.10 | 16.14 | 843 |
2024-02-16 | 16.26 | 16.16 | ↓$0.10 (-0.62%) | 16.16 | 16.26 | 241 |
2024-02-15 | 16.25 | 16.24 | ↓$0.01 (-0.06%) | 16.24 | 16.31 | 1.38K |
Create an account or log in to view more rows.
$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
$EKG Now I'm worried....
$EKG green monday
$EKG over a thousand shares in now