First Trust Nasdaq Lux Digital Health Solutions ETF (NQ: EKG )

16.42 -0.33 (-1.98%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 15.79 15.79 15.68 15.68 1,016 -0.15(-0.97%)
May 30, 2024 15.83 15.83 15.83 15.83 0 -0.05(-0.29%)
May 29, 2024 15.88 15.88 15.88 15.88 0 -0.17(-1.08%)
May 28, 2024 16.05 16.05 16.05 16.05 0 -0.09(-0.53%)
May 24, 2024 16.07 16.14 16.07 16.14 128 +0.17(+1.08%)
May 23, 2024 16.00 16.00 15.96 15.96 172 -0.32(-1.98%)
May 22, 2024 16.29 16.29 16.29 16.29 1 -0.23(-1.42%)
May 21, 2024 16.52 16.52 16.52 16.52 80 +0.11(+0.67%)
May 20, 2024 16.40 16.41 16.39 16.41 314 -0.04(-0.24%)
May 17, 2024 16.39 16.45 16.39 16.45 101 -0.06(-0.38%)
May 16, 2024 16.51 16.51 16.51 16.51 1 -0.01(-0.07%)
May 15, 2024 16.36 16.52 16.36 16.52 314 +0.29(+1.82%)
May 14, 2024 16.32 16.38 16.07 16.23 2,125 +0.06(+0.37%)
May 13, 2024 16.12 16.17 16.09 16.17 1,115 +0.09(+0.57%)
May 10, 2024 16.08 16.08 16.08 16.08 251 -0.15(-0.93%)
May 09, 2024 16.23 16.23 16.23 16.23 160 +0.31(+1.95%)
May 08, 2024 15.92 15.92 15.92 15.92 1 -0.44(-2.71%)
May 07, 2024 16.36 16.41 16.36 16.36 314 +0.07(+0.45%)
May 06, 2024 16.39 16.39 16.22 16.29 1,183 +0.07(+0.41%)
May 03, 2024 16.31 16.32 16.23 16.23 1,182 +0.19(+1.20%)
May 02, 2024 16.03 16.03 16.03 16.03 0 +0.06(+0.36%)
May 01, 2024 15.89 15.97 15.89 15.97 952 +0.01(+0.09%)
Apr 30, 2024 15.96 15.96 15.96 15.96 51 -0.15(-0.93%)
Apr 29, 2024 16.11 16.11 16.11 16.11 342 +0.26(+1.64%)
Apr 26, 2024 15.84 15.85 15.84 15.85 319 +0.09(+0.57%)
Apr 25, 2024 15.76 15.76 15.76 15.76 10 -0.14(-0.85%)
Apr 24, 2024 15.92 15.92 15.89 15.90 898 -0.07(-0.47%)
Apr 23, 2024 15.94 15.97 15.79 15.97 1,101 +0.45(+2.90%)
Apr 22, 2024 15.52 15.52 15.52 15.52 0 +0.17(+1.14%)
Apr 19, 2024 15.26 15.35 15.26 15.35 121 -0.15(-1.00%)
Apr 18, 2024 15.54 15.54 15.50 15.50 128 -0.04(-0.23%)
Apr 17, 2024 15.59 15.59 15.54 15.54 100 -0.18(-1.15%)
Apr 16, 2024 15.84 15.84 15.72 15.72 256 -0.12(-0.75%)
Apr 15, 2024 15.89 15.89 15.84 15.84 100 -0.35(-2.14%)
Apr 12, 2024 16.11 16.25 16.11 16.18 400 -0.34(-2.04%)
Apr 11, 2024 16.37 16.63 16.37 16.52 532 -0.12(-0.72%)
Apr 10, 2024 16.60 16.68 16.54 16.64 759 -0.18(-1.06%)
Apr 09, 2024 16.61 16.90 16.61 16.82 323 +0.31(+1.90%)
Apr 08, 2024 16.30 16.57 16.30 16.50 879 +0.12(+0.76%)
Apr 05, 2024 16.39 16.44 16.38 16.38 203 +0.25(+1.56%)
Apr 04, 2024 16.13 16.17 16.13 16.13 114 -0.18(-1.11%)
Apr 03, 2024 16.31 16.38 16.31 16.31 100 +0.05(+0.30%)
Apr 02, 2024 16.27 16.32 16.26 16.26 455 -0.37(-2.24%)
Apr 01, 2024 16.66 16.70 16.60 16.64 393 -0.33(-1.97%)
Mar 28, 2024 16.98 16.99 16.97 16.97 556 +0.09(+0.53%)
Mar 27, 2024 16.71 16.88 16.71 16.88 4,245 +0.30(+1.81%)
Mar 26, 2024 16.53 16.69 16.53 16.58 28,400 +0.13(+0.79%)
Mar 25, 2024 16.52 16.53 16.45 16.45 500 +0.03(+0.19%)
Mar 22, 2024 16.48 16.50 16.42 16.42 661 -0.21(-1.27%)
Mar 21, 2024 16.63 16.63 16.63 16.63 9 +0.13(+0.81%)
Mar 20, 2024 16.50 16.50 16.50 16.50 12 +0.01(+0.04%)
Mar 19, 2024 16.30 16.52 16.30 16.49 939 +0.11(+0.67%)
Mar 18, 2024 16.35 16.38 16.35 16.38 110 +0.18(+1.14%)
Mar 15, 2024 16.20 16.20 16.20 16.20 260 -0.01(-0.06%)
Mar 14, 2024 16.20 16.20 16.20 16.20 51 -0.27(-1.64%)
Mar 13, 2024 16.64 16.64 16.48 16.48 699 -0.18(-1.11%)
Mar 12, 2024 16.62 16.66 16.61 16.66 807 +0.22(+1.34%)
Mar 11, 2024 16.62 16.62 16.44 16.44 1,330 -0.18(-1.11%)
Mar 08, 2024 16.85 16.85 16.62 16.62 959 -0.04(-0.24%)
Mar 07, 2024 16.55 16.71 16.55 16.66 3,018 +0.40(+2.46%)
Mar 06, 2024 16.21 16.27 16.17 16.27 536 +0.28(+1.75%)
Mar 05, 2024 15.98 15.98 15.98 15.98 1 -0.32(-1.96%)
Mar 04, 2024 16.30 16.30 16.30 16.30 122 -0.00(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.