First Trust Nasdaq Pharmaceuticals ETF (FTXH) Historical Stock Data
32.25 ↓0.28 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTXH is up 0.06% a day on average. There have been 15 days where First Trust Nasdaq Pharmaceuticals ETF closed green and 15 days where FTXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 32.39 | 32.25 | ↓$0.14 (-0.44%) | 32.25 | 32.48 | 3.98K |
| 2025-12-05 | 32.55 | 32.53 | ↓$0.01 (-0.04%) | 32.52 | 32.60 | 30.70K |
| 2025-12-04 | 32.72 | 32.59 | ↓$0.13 (-0.39%) | 32.59 | 32.75 | 23.89K |
| 2025-12-03 | 32.58 | 32.75 | ↑$0.17 (0.53%) | 32.58 | 32.86 | 2.15K |
| 2025-12-02 | 32.46 | 32.37 | ↓$0.09 (-0.28%) | 32.37 | 32.58 | 2.02K |
| 2025-12-01 | 33.10 | 32.57 | ↓$0.53 (-1.61%) | 32.57 | 33.10 | 1.60K |
| 2025-11-28 | 33.15 | 33.15 | ↑$0.00 (0.00%) | 33.15 | 33.15 | 465 |
| 2025-11-26 | 33.18 | 33.26 | ↑$0.08 (0.25%) | 33.11 | 33.36 | 2.27K |
| 2025-11-25 | 32.99 | 33.14 | ↑$0.15 (0.46%) | 32.99 | 33.14 | 1.17K |
| 2025-11-24 | 32.64 | 32.49 | ↓$0.15 (-0.47%) | 32.49 | 32.66 | 3.57K |
| 2025-11-21 | 31.54 | 32.09 | ↑$0.55 (1.73%) | 31.54 | 32.27 | 3.43K |
| 2025-11-20 | 31.81 | 31.44 | ↓$0.37 (-1.15%) | 31.44 | 31.82 | 2.36K |
| 2025-11-19 | 31.77 | 31.61 | ↓$0.16 (-0.51%) | 31.55 | 31.77 | 895 |
| 2025-11-18 | 31.68 | 31.90 | ↑$0.22 (0.68%) | 31.68 | 31.96 | 3.88K |
| 2025-11-17 | 31.90 | 31.54 | ↓$0.36 (-1.12%) | 31.54 | 31.90 | 1.13K |
| 2025-11-14 | 31.34 | 31.33 | ↓$0.01 (-0.02%) | 31.12 | 31.61 | 5.44K |
| 2025-11-13 | 31.48 | 31.51 | ↑$0.02 (0.08%) | 31.48 | 31.93 | 15.03K |
| 2025-11-12 | 31.50 | 31.49 | ↓$0.01 (-0.03%) | 31.45 | 31.55 | 4.53K |
| 2025-11-11 | 30.69 | 31.31 | ↑$0.62 (2.02%) | 30.69 | 31.35 | 8.39K |
| 2025-11-10 | 30.32 | 30.40 | ↑$0.08 (0.27%) | 30.20 | 30.40 | 1.61K |
| 2025-11-07 | 30.09 | 30.16 | ↑$0.07 (0.24%) | 29.89 | 30.16 | 1.08K |
| 2025-11-06 | 30.17 | 30.23 | ↑$0.06 (0.19%) | 30.17 | 30.28 | 2.68K |
| 2025-11-05 | 30.24 | 30.19 | ↓$0.05 (-0.17%) | 30.17 | 30.25 | 1.62K |
| 2025-11-04 | 29.93 | 29.85 | ↓$0.07 (-0.25%) | 29.85 | 29.93 | 676 |
| 2025-11-03 | 29.98 | 30.00 | ↑$0.02 (0.05%) | 29.98 | 30.00 | 495 |
| 2025-10-31 | 30.04 | 30.18 | ↑$0.14 (0.45%) | 30.04 | 30.18 | 3.04K |
| 2025-10-30 | 29.45 | 29.94 | ↑$0.49 (1.66%) | 29.45 | 30.06 | 636 |
| 2025-10-29 | 29.49 | 29.40 | ↓$0.09 (-0.29%) | 29.40 | 29.65 | 5.38K |
| 2025-10-28 | 29.62 | 29.49 | ↓$0.13 (-0.43%) | 29.47 | 29.62 | 3.93K |
| 2025-10-27 | 29.49 | 29.60 | ↑$0.11 (0.38%) | 29.49 | 29.64 | 1.96K |
Create an account or log in to view more rows.
$FTXH dont be a POS today
$FTXH gimme gimme
$FTXH I do it for the thrills!
$FTXH nice day!
$FTXH good place to average up
$FTXH going down
$FTXH Buy Buy Buy
$FTXH unstoppable up wow
$FTXH Sleep well my bulls
sleep well
$FTXH Momentum is building...