First Trust Nasdaq Pharmaceuticals ETF (FTXH) Historical Stock Data
28.09 ↑0.07 (0.25%)
As of March 28, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, FTXH is up 0.02% a day on average. There have been 14 days where First Trust Nasdaq Pharmaceuticals ETF closed green and 16 days where FTXH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.65 | 27.61 | ↓$0.04 (-0.14%) | 27.55 | 27.65 | 1.12K |
2024-03-13 | 28.12 | 27.93 | ↓$0.19 (-0.68%) | 27.93 | 28.12 | 1.05K |
2024-03-12 | 28.07 | 28.06 | ↓$0.01 (-0.05%) | 28.04 | 28.08 | 2.82K |
2024-03-11 | 28.09 | 28.06 | ↓$0.03 (-0.11%) | 27.95 | 28.10 | 7.28K |
2024-03-08 | 28.04 | 28.05 | ↑$0.01 (0.04%) | 28.04 | 28.15 | 7.74K |
2024-03-07 | 27.89 | 27.91 | ↑$0.02 (0.06%) | 27.89 | 27.97 | 8.77K |
2024-03-06 | 27.83 | 27.86 | ↑$0.03 (0.11%) | 27.83 | 27.97 | 3.57K |
2024-03-05 | 27.74 | 27.73 | ↓$0.01 (-0.04%) | 27.66 | 27.75 | 47.54K |
2024-03-04 | 28.05 | 27.74 | ↓$0.32 (-1.12%) | 27.72 | 28.05 | 25.05K |
2024-03-01 | 27.80 | 28.03 | ↑$0.23 (0.84%) | 27.80 | 28.04 | 3.26K |
2024-02-29 | 27.78 | 27.73 | ↓$0.05 (-0.18%) | 27.72 | 27.82 | 3.39K |
2024-02-28 | 28.20 | 28.10 | ↓$0.09 (-0.34%) | 28.10 | 28.20 | 350 |
2024-02-27 | 28.16 | 28.34 | ↑$0.18 (0.65%) | 28.16 | 28.34 | 1.03K |
2024-02-26 | 28.41 | 28.29 | ↓$0.12 (-0.42%) | 28.29 | 28.41 | 4.01K |
2024-02-23 | 28.16 | 28.34 | ↑$0.18 (0.62%) | 28.16 | 28.37 | 21.48K |
2024-02-22 | 27.87 | 28.03 | ↑$0.16 (0.57%) | 27.87 | 28.12 | 4.81K |
2024-02-21 | 27.73 | 27.83 | ↑$0.10 (0.36%) | 27.59 | 27.83 | 5.29K |
2024-02-20 | 27.91 | 27.64 | ↓$0.27 (-0.97%) | 27.64 | 27.91 | 65.77K |
2024-02-16 | 27.68 | 27.81 | ↑$0.13 (0.47%) | 27.68 | 27.94 | 13.24K |
2024-02-15 | 27.76 | 27.80 | ↑$0.04 (0.15%) | 27.70 | 27.80 | 2.22K |
2024-02-14 | 27.29 | 27.35 | ↑$0.06 (0.23%) | 27.26 | 27.35 | 3.05K |
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