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

17.92 -0.08 (-0.46%)
Official Closing Price Updated: 4:15 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 17.92 17.92 17.92 17.92 187 -0.08(-0.46%)
Nov 25, 2024 18.00 18.00 18.00 18.00 74 +0.66(+3.81%)
Nov 22, 2024 17.34 17.34 17.34 17.34 100 +0.05(+0.30%)
Nov 21, 2024 17.32 17.32 17.27 17.29 458 +0.16(+0.92%)
Nov 20, 2024 17.05 17.13 17.05 17.13 407 +0.12(+0.69%)
Nov 19, 2024 17.01 17.01 17.01 17.01 53 +0.23(+1.35%)
Nov 18, 2024 16.85 16.85 16.79 16.79 697 +0.18(+1.06%)
Nov 15, 2024 16.61 16.61 16.61 16.61 100 -0.45(-2.64%)
Nov 14, 2024 17.29 17.29 17.06 17.06 233 -0.37(-2.12%)
Nov 13, 2024 17.47 17.47 17.43 17.43 537 -0.13(-0.72%)
Nov 12, 2024 17.55 17.56 17.55 17.56 111 -0.11(-0.62%)
Nov 11, 2024 17.66 17.66 17.66 17.66 23 +0.18(+1.00%)
Nov 08, 2024 17.49 17.49 17.49 17.49 100 +0.37(+2.17%)
Nov 07, 2024 17.12 17.12 17.12 17.12 76 +0.13(+0.75%)
Nov 06, 2024 17.59 17.59 16.97 16.99 356 +0.11(+0.68%)
Nov 05, 2024 16.88 16.88 16.88 16.88 1 +0.11(+0.63%)
Nov 04, 2024 16.81 16.81 16.77 16.77 162 +0.09(+0.54%)
Nov 01, 2024 16.61 16.68 16.61 16.68 1,888 +0.26(+1.59%)
Oct 31, 2024 16.42 16.42 16.42 16.42 2 -0.33(-1.98%)
Oct 30, 2024 16.75 16.75 16.75 16.75 9 +0.04(+0.26%)
Oct 29, 2024 16.71 16.71 16.71 16.71 1 -0.04(-0.26%)
Oct 28, 2024 16.95 16.95 16.75 16.75 371 +0.14(+0.84%)
Oct 25, 2024 16.81 16.82 16.61 16.61 334 +0.03(+0.16%)
Oct 24, 2024 16.64 16.64 16.58 16.58 240 -0.02(-0.12%)
Oct 23, 2024 16.61 16.61 16.61 16.61 159 -0.25(-1.45%)
Oct 22, 2024 16.89 16.89 16.85 16.85 455 +0.02(+0.12%)
Oct 21, 2024 16.80 16.83 16.80 16.83 1,213 -0.14(-0.83%)
Oct 18, 2024 16.85 16.97 16.79 16.97 781 +0.36(+2.14%)
Oct 17, 2024 16.61 16.61 16.61 16.61 6 -0.20(-1.17%)
Oct 16, 2024 16.85 16.85 16.81 16.81 208 +0.07(+0.45%)
Oct 15, 2024 16.73 16.73 16.73 16.73 13 -0.08(-0.48%)
Oct 14, 2024 16.82 16.82 16.82 16.82 0 +0.12(+0.71%)
Oct 11, 2024 16.70 16.70 16.70 16.70 100 +0.08(+0.46%)
Oct 10, 2024 16.62 16.62 16.62 16.62 148 -0.08(-0.47%)
Oct 09, 2024 16.70 16.70 16.70 16.70 104 +0.04(+0.21%)
Oct 08, 2024 16.66 16.66 16.66 16.66 10 +0.11(+0.68%)
Oct 07, 2024 16.55 16.55 16.55 16.55 0 -0.18(-1.08%)
Oct 04, 2024 16.78 16.78 16.73 16.73 106 +0.21(+1.30%)
Oct 03, 2024 16.52 16.52 16.52 16.52 2 -0.29(-1.75%)
Oct 02, 2024 16.81 16.81 16.81 16.81 35 +0.07(+0.42%)
Oct 01, 2024 16.74 16.74 16.74 16.74 18 -0.29(-1.72%)
Sep 30, 2024 17.03 17.03 17.03 17.03 25 +0.15(+0.87%)
Sep 27, 2024 16.91 16.91 16.85 16.89 558 +0.02(+0.09%)
Sep 26, 2024 16.88 16.88 16.87 16.87 440 +0.14(+0.83%)
Sep 25, 2024 16.73 16.73 16.73 16.73 0 -0.23(-1.39%)
Sep 24, 2024 16.96 16.96 16.96 16.96 10 -0.11(-0.62%)
Sep 23, 2024 17.07 17.07 17.07 17.07 8 -0.12(-0.70%)
Sep 20, 2024 17.19 17.19 17.19 17.19 100 -0.11(-0.66%)
Sep 19, 2024 17.31 17.35 17.30 17.30 444 +0.20(+1.20%)
Sep 18, 2024 17.10 17.10 17.10 17.10 156 -0.01(-0.06%)
Sep 17, 2024 17.11 17.11 17.11 17.11 137 -0.11(-0.64%)
Sep 16, 2024 17.22 17.22 17.22 17.22 101 +0.13(+0.76%)
Sep 13, 2024 17.09 17.09 17.09 17.09 100 +0.16(+0.92%)
Sep 12, 2024 16.94 16.94 16.93 16.93 880 +0.11(+0.63%)
Sep 11, 2024 16.52 16.83 16.52 16.83 101 +0.21(+1.29%)
Sep 10, 2024 16.61 16.61 16.61 16.61 102 +0.08(+0.50%)
Sep 09, 2024 16.56 16.56 16.53 16.53 612 +0.22(+1.32%)
Sep 06, 2024 16.32 16.32 16.32 16.32 177 -0.20(-1.24%)
Sep 05, 2024 16.52 16.52 16.52 16.52 41 +0.06(+0.36%)
Sep 04, 2024 16.60 16.60 16.46 16.46 2,248 -0.14(-0.84%)
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.