Dark

EKG
First Trust Nasdaq Lux Digital Health Solutions ETF
stock NASDAQ ETF

At Close

Sep 30, 2026 10:48:17 AM EDT

23.92USD+1.115%(+0.26)160,777

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	23.7800	23.9200	23.7800	23.9200	+1.115%	160,777	0.000%
2026-09-29	23.7950	23.7950	23.5900	23.6563	+0.005%	1,458	+1.115%
2026-09-28	23.5000	23.6600	23.5000	23.6550	+0.021%	2,079	+1.120%
2026-09-25	23.3900	23.7000	23.3900	23.6500	+0.487%	14,075	+1.142%
2026-09-24	22.6900	23.5400	22.6900	23.5353	+2.486%	1,352	+1.635%
2026-09-23	23.3900	23.3900	22.9645	22.9645	-1.074%	567	+4.161%
2026-09-22	23.1900	23.2700	23.1000	23.2138	+1.188%	1,392	+3.042%
2026-09-21	22.8800	22.9412	22.8800	22.9412	+0.686%	497	+4.267%
2026-09-18	22.7100	22.8000	22.7100	22.7850	-0.425%	14,485	+4.981%
2026-09-17	22.8400	22.9000	22.8400	22.8822	+2.518%	1,420	+4.535%
2026-09-16	22.4000	22.4200	22.2500	22.3202	+0.263%	14,884	+7.167%
2026-09-15	22.0400	22.4000	22.0400	22.2616	+1.651%	790	+7.450%
2026-09-14	21.5500	21.9000	21.5500	21.9000	+2.585%	590	+9.224%
2026-09-11	21.2400	21.3482	21.2400	21.3482	+0.828%	547	+12.047%
2026-09-10	21.3600	21.3600	21.1728	21.1728	-0.714%	492	+12.975%
2026-09-09	21.3200	21.3549	21.3200	21.3250	-0.842%	686	+12.169%
2026-09-08	21.6150	21.6150	21.5061	21.5061	-1.866%	1,329	+11.224%
2026-09-04	21.8000	21.9200	21.8000	21.9151	-1.063%	1,697	+9.148%
2026-09-03	22.0900	22.1505	22.0650	22.1505	+0.755%	575	+7.989%
2026-09-02	22.0900	22.0900	21.8300	21.9845	+0.884%	570	+8.804%
2026-09-01	22.0700	22.0900	21.7919	21.7919	-1.374%	7,627	+9.766%
2026-08-31	21.9300	22.1100	21.7100	22.0954	+0.213%	6,981	+8.258%
2026-08-28	22.1400	22.1400	22.0485	22.0485	-1.701%	7,379	+8.488%
2026-08-27	22.6000	22.6200	22.4300	22.4300	+1.680%	2,751	+6.643%
2026-08-26	22.0000	22.0594	22.0000	22.0594	-0.148%	379	+8.434%
2026-08-25	22.1600	22.1800	22.0922	22.0922	+0.587%	914	+8.274%
2026-08-24	22.1100	22.1100	21.9633	21.9633	-1.598%	2,166	+8.909%
2026-08-21	22.2500	22.3200	22.2500	22.3200	+1.918%	1,270	+7.168%
2026-08-20	22.2200	22.2200	21.9000	21.9000	+0.229%	3,170	+9.224%
2026-08-19	21.7100	21.8500	21.7100	21.8500	+4.472%	381	+9.474%
2026-08-18	21.0701	21.0701	20.9146	20.9146	-0.430%	579	+14.370%
2026-08-17	21.0650	21.0650	21.0050	21.0050	-0.336%	336	+13.878%
2026-08-14	21.2300	21.2300	21.0758	21.0758	-0.861%	822	+13.495%
2026-08-13	21.1900	21.2900	21.0850	21.2588	+0.545%	3,177	+12.518%
2026-08-12	20.9100	21.1435	20.9100	21.1435	+0.210%	1,383	+13.132%
2026-08-11	21.1600	21.1600	21.0991	21.0991	+0.007%	445	+13.370%
2026-08-10	20.9200	21.0976	20.9200	21.0976	+2.229%	353	+13.378%
2026-08-07	20.4300	20.6375	20.4300	20.6375	+4.335%	259	+15.906%
2026-08-06	19.7300	19.7800	19.7000	19.7800	-1.665%	1,446	+20.930%
2026-08-05	20.1150	20.1150	20.1150	20.1150	-0.371%	111	+18.916%
2026-08-04	20.1800	20.1900	20.1800	20.1899	+0.748%	530	+18.475%
2026-08-03	20.0400	20.0400	20.0400	20.0400	+2.101%	293	+19.361%
2026-07-31	19.6276	19.6276	19.6276	19.6276	+0.411%	102	+21.869%
2026-07-30	19.5472	19.5472	19.5472	19.5472	+0.371%	51	+22.370%
2026-07-29	19.4750	19.4750	19.4750	19.4750	+0.136%	71	+22.824%
2026-07-28	19.2200	19.4486	19.2200	19.4486	+3.199%	788	+22.991%
2026-07-27	18.8458	18.8458	18.8458	18.8458	+1.460%	45	+26.925%
2026-07-24	18.5746	18.5746	18.5746	18.5746	-0.405%	152	+28.778%
2026-07-23	18.5904	18.6502	18.5904	18.6502	-0.117%	314	+28.256%
2026-07-22	18.6300	18.6721	18.6300	18.6721	-2.372%	490	+28.106%
2026-07-21	19.0850	19.1300	19.0800	19.1257	+0.332%	1,190	+25.067%
2026-07-20	19.0625	19.0625	19.0625	19.0625	-1.126%	79	+25.482%
2026-07-17	19.2796	19.2796	19.2796	19.2796	-1.806%	304	+24.069%
2026-07-16	19.8700	19.8701	19.6342	19.6342	-0.106%	899	+21.828%
2026-07-15	19.6550	19.6550	19.6550	19.6550	+0.898%	120	+21.699%
2026-07-14	19.4699	19.4800	19.4300	19.4800	-1.092%	11,237	+22.793%
2026-07-13	19.6950	19.6950	19.6950	19.6950	+0.586%	157	+21.452%
2026-07-10	19.7500	19.7500	19.5500	19.5803	-1.209%	1,140	+22.164%
2026-07-09	19.8400	19.8400	19.7600	19.8200	+2.281%	1,187	+20.686%
2026-07-08	19.3900	19.4500	19.3700	19.3779	-2.516%	1,549	+23.440%
2026-07-07	19.8780	19.8780	19.8780	19.8780	-1.006%	191	+20.334%
2026-07-06	20.1000	20.1000	20.0800	20.0800	+1.147%	512	+19.124%
2026-07-02	19.8600	19.9300	19.8522	19.8522	+1.387%	7,421	+20.490%
2026-07-01	19.6300	19.6300	19.5807	19.5807	+4.320%	1,182	+22.161%
2026-06-30	18.7698	18.7698	18.7698	18.7698	-1.381%	228	+27.439%
2026-06-29	18.9700	19.0327	18.9700	19.0327	+0.707%	374	+25.678%
2026-06-26	18.8200	18.8991	18.8200	18.8991	+2.601%	472	+26.567%
2026-06-25	18.4200	18.4200	18.4200	18.4200	+1.202%	190	+29.859%
2026-06-24	18.1900	18.2012	18.1900	18.2012	+3.426%	351	+31.420%
2026-06-23	17.5983	17.5983	17.5983	17.5983	+1.437%	301	+35.922%
2026-06-22	17.5600	17.5600	17.3490	17.3490	-1.871%	391	+37.875%
2026-06-18	17.5100	17.6798	17.5100	17.6798	+2.310%	140	+35.296%
2026-06-17	17.2806	17.2806	17.2806	17.2806	-2.226%	113	+38.421%
2026-06-16	17.6950	17.6950	17.6740	17.6740	-0.154%	152	+35.340%
2026-06-15	17.7012	17.7012	17.7012	17.7012	+1.155%	156	+35.132%
2026-06-12	17.4990	17.4990	17.4990	17.4990	-0.832%	143	+36.694%
2026-06-11	17.6900	17.6900	17.6458	17.6458	+0.936%	310	+35.556%
2026-06-10	17.5150	17.5150	17.4821	17.4821	-1.632%	420	+36.826%
2026-06-09	17.5200	17.8400	17.3700	17.7722	+2.433%	2,090	+34.592%
2026-06-08	17.3500	17.3500	17.3500	17.3500	+0.232%	293	+37.867%
2026-06-05	17.2900	17.3099	17.2900	17.3099	-1.851%	483	+38.187%
2026-06-04	17.6364	17.6364	17.6364	17.6364	+3.288%	253	+35.629%
2026-06-03	17.0750	17.0750	17.0750	17.0750	-0.205%	63	+40.088%
2026-06-02	17.4200	17.4200	17.1100	17.1100	-2.312%	1,034	+39.801%
2026-06-01	17.3100	17.5150	17.2800	17.5150	+1.360%	10,921	+36.569%
2026-05-29	17.3100	17.3100	17.2800	17.2800	+0.319%	247	+38.426%
2026-05-28	17.0410	17.2250	17.0410	17.2250	+3.730%	124	+38.868%
2026-05-27	16.6056	16.6056	16.6056	16.6056	+0.225%	450	+44.048%
2026-05-26	16.5684	16.5684	16.5684	16.5684	-0.602%	123	+44.371%
2026-05-22	16.6688	16.6688	16.6688	16.6688	+0.131%	148	+43.502%
2026-05-21	16.6470	16.6470	16.6470	16.6470	-0.138%	137	+43.690%
2026-05-20	16.6700	16.6700	16.6700	16.6700	+2.997%	249	+43.491%
2026-05-19	16.2000	16.2001	16.1850	16.1850	+0.877%	430	+47.791%
2026-05-18	15.9200	16.0900	15.9200	16.0443	+2.097%	1,235	+49.087%
2026-05-15	15.7148	15.7148	15.7148	15.7148	-0.796%	128	+52.213%
2026-05-14	15.8409	15.8409	15.8409	15.8409	-0.628%	97	+51.002%
2026-05-13	16.0100	16.0100	15.9410	15.9410	-2.202%	309	+50.053%
2026-05-12	16.1900	16.3000	16.1900	16.3000	+1.171%	4,043	+46.748%
2026-05-11	16.1299	16.1299	16.1113	16.1113	-1.935%	1,038	+48.467%
2026-05-08	16.4292	16.4292	16.4292	16.4292	-1.324%	18	+45.594%
2026-05-07	16.6496	16.6496	16.6496	16.6496	+0.088%	108	+43.667%
2026-05-06	16.6350	16.6350	16.6350	16.6350	+0.430%	1	+43.793%
2026-05-05	16.5638	16.5638	16.5638	16.5638	-0.100%	202	+44.411%
2026-05-04	16.5400	16.5804	16.5200	16.5804	-0.058%	1,602	+44.267%
2026-05-01	16.4200	16.6200	16.4200	16.5900	+1.203%	1,496	+44.183%
2026-04-30	16.3900	16.4100	16.3650	16.3928	+2.654%	1,534	+45.918%
2026-04-29	16.0700	16.0700	15.9690	15.9690	-2.539%	1,229	+49.790%
2026-04-28	16.3850	16.3850	16.3850	16.3850	-2.528%	2	+45.987%
2026-04-27	16.8100	16.8100	16.8100	16.8100	-0.240%	84	+42.296%
2026-04-24	16.6550	16.8504	16.6550	16.8504	+1.276%	703	+41.955%
2026-04-23	16.7000	16.7550	16.6381	16.6381	-3.028%	615	+43.766%
2026-04-22	17.1576	17.1576	17.1576	17.1576	+0.704%	5	+39.413%
2026-04-21	17.0600	17.0600	17.0376	17.0376	-2.083%	417	+40.395%
2026-04-20	17.4000	17.4000	17.4000	17.4000	+0.520%	3	+37.471%
2026-04-17	17.3100	17.3100	17.3100	17.3100	+2.699%	45	+38.186%
2026-04-16	16.8550	16.8550	16.8550	16.8550	-1.260%	51	+41.916%
2026-04-15	17.0700	17.0700	17.0700	17.0700	+1.653%	210	+40.129%
2026-04-14	16.7924	16.7924	16.7924	16.7924	+2.181%	118	+42.445%
2026-04-13	16.4339	16.4339	16.4339	16.4339	+3.228%	12	+45.553%
2026-04-10	15.9200	15.9200	15.9200	15.9200	-1.970%	16	+50.251%
2026-04-09	16.2400	16.2400	16.2400	16.2400	-2.345%	12	+47.291%
2026-04-08	16.8000	16.8000	16.6300	16.6300	+1.824%	2,895	+43.836%
2026-04-07	16.3321	16.3321	16.3321	16.3321	-0.244%	189	+46.460%
2026-04-06	16.3600	16.3720	16.2900	16.3720	+0.179%	435	+46.103%
2026-04-02	16.3428	16.3428	16.3428	16.3428	+0.097%	103	+46.364%
2026-04-01	16.3270	16.3270	16.3270	16.3270	+0.642%	33	+46.506%
2026-03-31	16.2228	16.2228	16.2228	16.2228	+2.980%	111	+47.447%
2026-03-30	15.7533	15.7533	15.7533	15.7533	+0.116%	11	+51.841%
2026-03-27	15.8000	15.8000	15.7350	15.7350	-4.340%	792	+52.018%
2026-03-26	16.4488	16.4488	16.4488	16.4488	-0.581%	2	+45.421%
2026-03-25	16.5450	16.5450	16.5450	16.5450	-0.151%	2	+44.575%
2026-03-24	16.5700	16.5700	16.5700	16.5700	-0.922%	0	+44.357%
2026-03-23	16.7242	16.7242	16.7242	16.7242	+0.809%	0	+43.026%
2026-03-20	16.5900	16.5900	16.5900	16.5900	-1.601%	57	+44.183%
2026-03-19	16.8600	16.8600	16.8600	16.8600	+0.746%	5	+41.874%
2026-03-18	16.7200	16.7351	16.7200	16.7351	-1.297%	2,280	+42.933%
2026-03-17	16.9850	16.9850	16.9550	16.9550	+1.513%	108	+41.079%
2026-03-16	16.7023	16.7023	16.7023	16.7023	+1.663%	33	+43.214%
2026-03-13	16.4291	16.4291	16.4291	16.4291	-0.251%	1	+45.595%
2026-03-12	16.5250	16.5250	16.4705	16.4705	-3.494%	194	+45.229%
2026-03-11	17.0668	17.0668	17.0668	17.0668	-0.338%	0	+40.155%
2026-03-10	17.1247	17.1247	17.1247	17.1247	-2.005%	112	+39.681%
2026-03-09	17.4750	17.4750	17.4750	17.4750	+1.222%	35	+36.881%
2026-03-06	17.3000	17.3000	17.2641	17.2641	-1.909%	2,139	+38.553%
2026-03-05	17.5000	17.6000	17.5000	17.6000	-1.318%	187	+35.909%
2026-03-04	17.8350	17.8350	17.8350	17.8350	+0.366%	106	+34.118%
2026-03-03	17.7700	17.7700	17.7700	17.7700	-0.504%	259	+34.609%
2026-03-02	17.6702	17.8600	17.6702	17.8600	-0.589%	228	+33.931%
2026-02-27	17.8001	17.9658	17.8000	17.9658	-0.500%	323	+33.142%
2026-02-26	17.7000	18.0561	17.7000	18.0561	+1.994%	204	+32.476%
2026-02-25	17.5900	17.7250	17.5900	17.7031	+0.820%	893	+35.118%
2026-02-24	17.5591	17.5591	17.5591	17.5591	+0.447%	29	+36.226%
2026-02-23	17.4810	17.4810	17.4810	17.4810	-1.543%	0	+36.834%
2026-02-20	17.7550	17.7550	17.7550	17.7550	-0.560%	0	+34.723%
2026-02-19	17.8550	17.8550	17.8550	17.8550	-0.554%	0	+33.968%
2026-02-18	17.9544	17.9544	17.9544	17.9544	+1.809%	12	+33.226%
2026-02-17	17.3900	17.6354	17.3900	17.6354	+1.470%	2,998	+35.636%
2026-02-13	17.3800	17.3800	17.3800	17.3800	+1.307%	34	+37.629%
2026-02-12	17.1558	17.1558	17.1558	17.1558	-3.348%	22	+39.428%
2026-02-11	17.7500	17.7500	17.7500	17.7500	-0.748%	13	+34.761%
2026-02-10	17.8838	17.8838	17.8838	17.8838	-0.446%	117	+33.752%
2026-02-09	17.9639	17.9639	17.9639	17.9639	+0.497%	4	+33.156%
2026-02-06	17.8750	17.8750	17.8750	17.8750	+0.804%	72	+33.818%
2026-02-05	18.1300	18.1300	17.7325	17.7325	-2.145%	737	+34.894%
2026-02-04	18.0900	18.1799	18.0900	18.1212	-1.354%	529	+32.000%
2026-02-03	18.5100	18.5100	18.3180	18.3700	-2.830%	402	+30.212%
2026-02-02	18.9050	18.9300	18.9050	18.9050	-0.343%	200	+26.527%
2026-01-30	19.1000	19.1000	18.8930	18.9700	-0.968%	3,765	+26.094%
2026-01-29	19.1554	19.1554	19.1554	19.1554	-0.801%	23	+24.873%
2026-01-28	19.3100	19.3100	19.3100	19.3100	-0.903%	14	+23.874%
2026-01-27	19.6900	19.6900	19.4860	19.4860	-0.781%	1,986	+22.755%
2026-01-26	19.6800	19.7000	19.6393	19.6393	+0.404%	1,600	+21.797%
2026-01-23	19.7000	19.7000	19.5602	19.5602	-1.286%	106	+22.289%
2026-01-22	19.8150	19.8150	19.8150	19.8150	+0.380%	128	+20.717%
2026-01-21	19.6700	19.7400	19.5651	19.7400	+0.996%	630	+21.175%
2026-01-20	19.5000	19.5453	19.5000	19.5453	+0.166%	1,277	+22.382%
2026-01-16	19.5130	19.5130	19.5130	19.5130	-0.773%	66	+22.585%
2026-01-15	19.5800	19.6650	19.5800	19.6650	+0.717%	1,213	+21.637%
2026-01-14	19.5000	19.5250	19.4999	19.5250	-0.279%	1,402	+22.510%
2026-01-13	19.5797	19.5797	19.5797	19.5797	-0.887%	57	+22.167%
2026-01-12	19.6600	19.7550	19.6599	19.7550	-0.672%	2,847	+21.083%
2026-01-09	19.9199	19.9199	19.8886	19.8886	-0.755%	5,026	+20.270%
2026-01-08	20.3000	20.3000	20.0400	20.0400	-0.648%	2,115	+19.361%
2026-01-07	20.1708	20.1708	20.1708	20.1708	+0.352%	124	+18.587%
2026-01-06	19.9500	20.1263	19.9180	20.1000	+3.448%	1,584	+19.005%
2026-01-05	19.0400	19.4300	19.0400	19.4300	+2.425%	818	+23.109%
2026-01-02	18.9700	18.9700	18.9700	18.9700	-0.130%	145	+26.094%
2025-12-31	19.0800	19.0800	18.9947	18.9947	-0.707%	1,314	+25.930%
2025-12-30	19.1300	19.1300	19.1300	19.1300	-0.157%	68	+25.039%
2025-12-29	19.4050	19.4050	19.1600	19.1600	-0.571%	518	+24.843%
2025-12-26	19.2400	19.2701	19.2400	19.2701	-0.038%	521	+24.130%
2025-12-24	19.2250	19.2775	19.2250	19.2775	+0.039%	141	+24.082%
2025-12-23	19.2800	19.2800	19.2600	19.2700	-0.644%	411	+24.131%
2025-12-22	19.3900	19.3950	19.3900	19.3950	+1.443%	308	+23.331%
2025-12-19	19.1191	19.1191	19.1191	19.1191	+1.026%	104	+25.110%
2025-12-18	18.9250	18.9250	18.9250	18.9250	-0.106%	32	+26.394%
2025-12-17	18.9450	18.9450	18.9450	18.9450	-0.760%	152	+26.260%
2025-12-16	19.1400	19.1400	18.9200	19.0900	-0.735%	1,428	+25.301%
2025-12-15	19.2930	19.2930	19.2314	19.2314	-0.226%	136	+24.380%
2025-12-12	19.3081	19.3600	19.2750	19.2750	-0.719%	1,637	+24.099%
2025-12-11	19.4145	19.4145	19.4145	19.4145	-0.155%	38	+23.207%
2025-12-10	19.4447	19.4447	19.4447	19.4447	+0.421%	67	+23.016%
2025-12-09	19.3632	19.3632	19.3632	19.3632	-0.549%	2	+23.533%
2025-12-08	19.4700	19.4700	19.4700	19.4700	-0.871%	32	+22.856%
2025-12-05	19.6410	19.6410	19.6410	19.6410	-0.670%	1	+21.786%
2025-12-04	19.7735	19.7735	19.7735	19.7735	+0.761%	53	+20.970%
2025-12-03	19.6100	19.6242	19.6100	19.6242	+0.560%	374	+21.890%
2025-12-02	19.5800	19.6501	19.5150	19.5150	-0.281%	610	+22.572%
2025-12-01	19.5700	19.5700	19.5700	19.5700	-1.609%	291	+22.228%
2025-11-28	19.8200	19.8900	19.8200	19.8900	+0.151%	2,558	+20.261%
2025-11-26	19.8100	19.8600	19.8100	19.8600	+0.025%	565	+20.443%
2025-11-25	19.9799	19.9800	19.8551	19.8551	+1.160%	4,025	+20.473%
2025-11-24	19.3900	19.6400	19.3900	19.6275	+2.333%	3,396	+21.870%
2025-11-21	19.1800	19.1800	19.1800	19.1800	+2.742%	223	+24.713%
2025-11-20	18.6682	18.6682	18.6682	18.6682	+0.041%	51	+28.132%
2025-11-19	18.5600	18.6606	18.5600	18.6606	+1.847%	1,695	+28.185%
2025-11-18	18.0100	18.3222	18.0100	18.3222	+0.655%	553	+30.552%
2025-11-17	18.4002	18.4300	18.2029	18.2029	-1.039%	6,158	+31.408%
2025-11-14	18.4600	18.4900	18.3940	18.3940	-0.767%	1,031	+30.042%
2025-11-13	18.8200	18.8200	18.5362	18.5362	-1.586%	2,041	+29.045%
2025-11-12	18.8997	18.9250	18.8350	18.8350	+0.177%	4,248	+26.998%
2025-11-11	18.8018	18.8018	18.8018	18.8018	+1.163%	103	+27.222%
2025-11-10	18.4625	18.6500	18.4575	18.5857	+0.744%	4,912	+28.701%
2025-11-07	18.4484	18.4484	18.4484	18.4484	+0.764%	26	+29.659%
2025-11-06	18.3086	18.3086	18.3086	18.3086	-1.109%	21	+30.649%
2025-11-05	18.5139	18.5139	18.5139	18.5139	+0.306%	1	+29.200%
2025-11-04	18.5990	18.5990	18.4575	18.4575	-0.445%	479	+29.595%
2025-11-03	18.1900	18.5400	18.1899	18.5400	+0.639%	562	+29.018%
2025-10-31	18.3800	18.4223	18.3800	18.4223	+0.610%	326	+29.843%
2025-10-30	18.3200	18.6700	18.3106	18.3106	+0.476%	2,890	+30.635%
2025-10-29	18.2238	18.2238	18.2238	18.2238	-0.905%	56	+31.257%
2025-10-28	18.3903	18.3903	18.3903	18.3903	-0.994%	28	+30.069%
2025-10-27	18.5750	18.5750	18.5750	18.5750	-0.009%	76	+28.775%
2025-10-24	18.6700	18.6700	18.5766	18.5766	+0.036%	7,434	+28.764%
2025-10-23	18.5700	18.5700	18.5700	18.5700	+1.337%	3	+28.810%
2025-10-22	18.3700	18.3700	18.3250	18.3250	+0.281%	551	+30.532%
2025-10-21	18.2736	18.2736	18.2736	18.2736	+0.598%	13	+30.899%
2025-10-20	18.1650	18.1650	18.1650	18.1650	+2.857%	30	+31.682%
2025-10-17	17.6605	17.6605	17.6605	17.6605	-1.168%	124	+35.444%
2025-10-16	17.8693	17.8693	17.8693	17.8693	+0.786%	24	+33.861%
2025-10-15	17.7300	17.7300	17.7300	17.7300	+1.170%	33	+34.913%
2025-10-14	17.5250	17.5250	17.5250	17.5250	+0.286%	10	+36.491%
2025-10-13	17.5800	17.5800	17.4750	17.4750	+1.119%	128	+36.881%
2025-10-10	17.6000	17.6000	17.2816	17.2816	-3.401%	677	+38.413%
2025-10-09	17.8900	17.8900	17.8900	17.8900	-0.776%	54	+33.706%
2025-10-08	18.0300	18.0300	18.0300	18.0300	+1.321%	29	+32.668%
2025-10-07	17.7900	17.7950	17.7900	17.7950	-0.345%	291	+34.420%
2025-10-06	18.0200	18.0200	17.8475	17.8566	+0.262%	800	+33.956%
2025-10-03	17.8100	17.8100	17.8100	17.8100	+0.992%	26	+34.307%
2025-10-02	17.6350	17.6350	17.6350	17.6350	+0.887%	3	+35.639%
2025-10-01	17.4800	17.4800	17.4800	17.4800	+0.485%	8	+36.842%
2025-09-30	17.1300	17.3957	17.1300	17.3957	+1.050%	495	+37.505%
2025-09-29	17.1500	17.2485	17.1500	17.2150	+0.321%	307	+38.949%
2025-09-26	17.1300	17.1600	17.1300	17.1600	+0.793%	416	+39.394%
2025-09-25	17.0250	17.0250	17.0250	17.0250	-0.642%	12	+40.499%
2025-09-24	17.3000	17.3000	17.1350	17.1350	-1.551%	2,808	+39.597%
2025-09-23	17.6100	17.6100	17.4050	17.4050	-1.080%	1,685	+37.432%
2025-09-22	17.4755	17.5950	17.4755	17.5950	+0.918%	170	+35.948%
2025-09-19	17.4350	17.4350	17.4350	17.4350	-1.207%	4	+37.195%
2025-09-18	17.6480	17.6480	17.6480	17.6480	+2.176%	32	+35.539%
2025-09-17	17.4870	17.4870	17.2721	17.2721	-0.269%	1,313	+38.489%
2025-09-16	17.2200	17.3187	17.2200	17.3187	-0.128%	1,761	+38.117%
2025-09-15	17.3409	17.3409	17.3409	17.3409	-0.168%	12	+37.940%
2025-09-12	17.3600	17.3700	17.3600	17.3700	-1.279%	397	+37.709%
2025-09-11	17.5700	17.5950	17.5700	17.5950	+2.089%	210	+35.948%
2025-09-10	17.2350	17.2350	17.2350	17.2350	-2.600%	69	+38.787%
2025-09-09	17.6950	17.6950	17.6950	17.6950	-0.028%	245	+35.179%
2025-09-08	17.6500	17.7000	17.6500	17.7000	+0.398%	179	+35.141%
2025-09-05	17.5000	17.6299	17.5000	17.6299	+1.147%	149	+35.679%
2025-09-04	17.0601	17.4300	17.0601	17.4300	+1.394%	305	+37.235%
2025-09-03	17.0400	17.1903	17.0400	17.1903	-0.232%	139	+39.148%
2025-09-02	17.3116	17.3116	17.2024	17.2302	-0.959%	839	+38.826%
2025-08-29	17.3600	17.3971	17.3000	17.3971	+0.172%	27,810	+37.494%
2025-08-28	17.3200	17.3672	17.3000	17.3672	-1.026%	11,199	+37.731%
2025-08-27	17.5472	17.5472	17.5472	17.5472	+0.169%	2	+36.318%
2025-08-26	17.4950	17.5199	17.4950	17.5176	+0.537%	374	+36.548%
2025-08-25	17.7300	17.7300	17.4240	17.4240	-2.387%	567	+37.282%
2025-08-22	17.8500	17.8500	17.8500	17.8500	+2.645%	12	+34.006%
2025-08-21	17.5600	17.5600	17.3900	17.3900	-0.742%	149	+37.550%
2025-08-20	17.3850	17.5200	17.3850	17.5200	+0.372%	279	+36.530%
2025-08-19	17.4800	17.4800	17.4550	17.4550	-0.389%	381	+37.038%
2025-08-18	17.5800	17.5800	17.4900	17.5232	+0.075%	3,662	+36.505%
2025-08-15	17.5100	17.5100	17.5100	17.5100	+0.771%	2	+36.608%
2025-08-14	17.3760	17.3760	17.3760	17.3760	-0.822%	2	+37.661%
2025-08-13	17.5200	17.5200	17.5200	17.5200	+2.013%	155	+36.530%
2025-08-12	17.1742	17.1742	17.1742	17.1742	+1.328%	188	+39.279%
2025-08-11	16.9691	16.9691	16.9491	16.9491	-0.464%	203	+41.128%
2025-08-08	17.0490	17.0490	16.9700	17.0281	+1.600%	304	+40.474%
2025-08-07	16.7600	16.7600	16.7600	16.7600	+0.721%	376	+42.721%
2025-08-06	16.6000	16.6400	16.6000	16.6400	-2.040%	600	+43.750%
2025-08-05	17.0054	17.0054	16.9866	16.9866	-1.613%	622	+40.817%
2025-08-04	17.2650	17.2650	17.2650	17.2650	+1.388%	10	+38.546%
2025-08-01	17.0400	17.0600	17.0200	17.0287	-0.140%	3,013	+40.469%
2025-07-31	17.0525	17.0525	17.0525	17.0525	-4.046%	147	+40.273%
2025-07-30	17.7715	17.7715	17.7715	17.7715	+0.234%	157	+34.598%
2025-07-29	17.7300	17.7300	17.7300	17.7300	-0.756%	1	+34.913%
2025-07-28	17.9100	17.9100	17.8650	17.8650	-0.068%	1,176	+33.893%
2025-07-25	17.8772	17.8772	17.8772	17.8772	+0.660%	15	+33.802%
2025-07-24	17.7600	17.7600	17.7600	17.7600	-0.028%	44	+34.685%
2025-07-23	17.7300	17.7650	17.6950	17.7650	+1.975%	670	+34.647%
2025-07-22	17.4210	17.4210	17.4210	17.4210	+3.323%	213	+37.306%
2025-07-21	17.0154	17.0302	16.8607	16.8607	-0.814%	299	+41.868%
2025-07-18	16.9990	16.9990	16.9990	16.9990	-0.871%	99	+40.714%
2025-07-17	17.1484	17.1484	17.1484	17.1484	-0.445%	195	+39.488%
2025-07-16	17.2250	17.2250	17.2250	17.2250	+0.343%	22	+38.868%
2025-07-15	17.4000	17.4000	17.1661	17.1661	-1.908%	102	+39.344%
2025-07-14	17.3900	17.5000	17.3900	17.5000	+0.923%	364	+36.686%
2025-07-11	17.3600	17.4000	17.3334	17.3400	-2.310%	1,877	+37.947%
2025-07-10	17.7500	17.7500	17.7500	17.7500	+0.226%	580	+34.761%
2025-07-09	17.7100	17.7100	17.7100	17.7100	+0.912%	136	+35.065%
2025-07-08	17.5300	17.5650	17.5300	17.5500	+0.885%	564	+36.296%
2025-07-07	17.4169	17.4389	17.3960	17.3960	-1.551%	525	+37.503%
2025-07-03	17.6600	17.6900	17.6500	17.6700	+0.341%	1,293	+35.371%
2025-07-02	17.6700	17.6700	17.6100	17.6100	+0.057%	139	+35.832%
2025-07-01	17.7500	17.8000	17.6000	17.6000	-1.124%	2,973	+35.909%
2025-06-30	17.7600	17.8000	17.7600	17.8000	+0.697%	891	+34.382%
2025-06-27	17.6900	17.6901	17.5899	17.6768	+0.712%	833	+35.319%
2025-06-26	17.5518	17.5518	17.5518	17.5518	+1.165%	20	+36.282%
2025-06-25	17.3496	17.3496	17.3496	17.3496	-0.404%	101	+37.871%
2025-06-24	17.2300	17.4200	17.2300	17.4200	+1.634%	367	+37.313%
2025-06-23	17.1700	17.1700	17.0965	17.1400	-1.833%	632	+39.557%
2025-06-20	17.4194	17.4600	17.4194	17.4600	+0.663%	238	+36.999%
2025-06-18	17.3918	17.4000	17.3450	17.3450	+0.441%	656	+37.907%
2025-06-17	17.4000	17.4000	17.2689	17.2689	-1.131%	368	+38.515%
2025-06-16	17.4665	17.4665	17.4665	17.4665	+1.549%	71	+36.948%
2025-06-13	17.2000	17.2000	17.2000	17.2000	-1.320%	89	+39.070%
2025-06-12	17.4300	17.4300	17.4300	17.4300	-0.966%	7	+37.235%
2025-06-11	17.7400	17.7400	17.6000	17.6000	-0.283%	448	+35.909%
2025-06-10	17.5600	17.6500	17.5600	17.6500	+0.742%	342	+35.524%
2025-06-09	17.5800	17.5800	17.5200	17.5200	-0.086%	518	+36.530%
2025-06-06	17.5791	17.5791	17.5350	17.5350	+0.660%	333	+36.413%
2025-06-05	17.4200	17.4399	17.4200	17.4200	+0.548%	965	+37.313%
2025-06-04	17.3486	17.3650	17.3250	17.3250	+0.522%	689	+38.066%
2025-06-03	17.2350	17.2350	17.2350	17.2350	+1.214%	2	+38.787%
2025-06-02	16.9769	17.0283	16.9769	17.0283	-0.231%	392	+40.472%
2025-05-30	17.0678	17.0678	17.0678	17.0678	+0.222%	66	+40.147%
2025-05-29	17.0300	17.0300	17.0300	17.0300	+1.581%	4	+40.458%
2025-05-28	16.7200	16.7650	16.7199	16.7650	-0.208%	408	+42.678%
2025-05-27	16.7200	16.8000	16.7200	16.8000	+2.625%	1,656	+42.381%
2025-05-23	16.3703	16.3703	16.3703	16.3703	+0.002%	167	+46.118%
2025-05-22	16.3700	16.3700	16.3700	16.3700	-0.848%	107	+46.121%
2025-05-21	16.7700	16.7700	16.5100	16.5100	-3.281%	547	+44.882%
2025-05-20	17.0900	17.0900	17.0700	17.0700	-0.117%	549	+40.129%
2025-05-19	17.0299	17.0900	17.0299	17.0900	-0.053%	193	+39.965%
2025-05-16	17.0991	17.0991	17.0991	17.0991	+1.309%	1	+39.890%
2025-05-15	16.8300	16.8782	16.8300	16.8782	-0.129%	582	+41.721%
2025-05-14	16.9500	16.9700	16.9000	16.9000	-1.137%	12,915	+41.538%
2025-05-13	17.3100	17.3100	17.0943	17.0943	-0.033%	1,659	+39.930%
2025-05-12	16.9618	17.1000	16.8800	17.1000	+3.386%	60,709	+39.883%
2025-05-09	16.5400	16.5400	16.5400	16.5400	-1.313%	27	+44.619%
2025-05-08	16.7600	16.7600	16.7600	16.7600	+1.433%	48	+42.721%
2025-05-07	16.5233	16.5233	16.5233	16.5233	+1.484%	51	+44.765%
2025-05-06	16.2817	16.2817	16.2817	16.2817	-0.479%	4	+46.913%
2025-05-05	16.3200	16.3900	16.3200	16.3600	-0.238%	2,125	+46.210%
2025-05-02	16.4400	16.4400	16.3990	16.3990	+3.791%	103	+45.863%
2025-05-01	15.8000	15.8000	15.8000	15.8000	-0.315%	53	+51.392%
2025-04-30	15.8500	15.8500	15.8500	15.8500	-0.627%	133	+50.915%
2025-04-29	15.9500	15.9500	15.9500	15.9500	+1.212%	3	+49.969%
2025-04-28	15.7800	15.7800	15.7590	15.7590	-0.006%	217	+51.786%
2025-04-25	15.8300	15.8300	15.7600	15.7600	-0.253%	134	+51.777%
2025-04-24	15.4200	15.8000	15.4200	15.8000	+3.743%	2,224	+51.392%
2025-04-23	15.3600	15.3600	15.2300	15.2300	+2.044%	1,142	+57.058%
2025-04-22	14.8100	14.9250	14.8000	14.9250	+1.600%	2,045	+60.268%
2025-04-21	14.5500	14.6900	14.5500	14.6900	-1.608%	402	+62.832%
2025-04-17	14.9300	14.9300	14.9300	14.9300	-0.995%	177	+60.214%
2025-04-16	15.0800	15.0800	15.0800	15.0800	-0.973%	55	+58.621%
2025-04-15	15.2282	15.2282	15.2282	15.2282	-0.240%	59	+57.077%
2025-04-14	15.2648	15.2648	15.2648	15.2648	+1.495%	54	+56.700%
2025-04-11	14.6900	15.0400	14.6900	15.0400	+2.067%	8,723	+59.043%
2025-04-10	14.7000	14.7354	14.7000	14.7354	-5.178%	144	+62.330%

.dark-mode .PnzzGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PnzzGJ{ color: #333333; background-color: white; border: 2px solid #333333; }EKGFirst Trust Nasdaq Lux Digital Health Solutions ETFstock NASDAQ ETF

EKG
First Trust Nasdaq Lux Digital Health Solutions ETF
stock NASDAQ ETF