Skip to main content
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
19.64
-0.13 (-0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6419.6419.6419.6419.64-0.67%1
Dec 4, 202519.7719.7719.7719.7719.770.76%53
Dec 3, 202519.6119.6219.6119.6219.620.56%374
Dec 2, 202519.5819.6519.5219.5219.52-0.28%610
Dec 1, 202519.5719.5719.5719.5719.57-1.61%291
Nov 28, 202519.8219.8919.8219.8919.890.15%2,558
Nov 26, 202519.8119.8619.8119.8619.860.03%565
Nov 25, 202519.9819.9819.8619.8619.861.16%4,025
Nov 24, 202519.3919.6419.3919.6319.632.34%3,396
Nov 21, 202519.1819.1819.1819.1819.182.74%223
Nov 20, 202518.6718.6718.6718.6718.670.04%51
Nov 19, 202518.5618.6618.5618.6618.661.85%1,695
Nov 18, 202518.0118.3218.0118.3218.320.65%553
Nov 17, 202518.4018.4318.2018.2018.20-1.04%6,158
Nov 14, 202518.4618.4918.3918.3918.39-0.77%1,031
Nov 13, 202518.8218.8218.5418.5418.54-1.59%2,041
Nov 12, 202518.9018.9318.8418.8418.840.18%4,248
Nov 11, 202518.8018.8018.8018.8018.801.16%103
Nov 10, 202518.4618.6518.4618.5918.590.75%4,912
Nov 7, 202518.4518.4518.4518.4518.450.76%26
Nov 6, 202518.3118.3118.3118.3118.31-1.11%21
Nov 5, 202518.5118.5118.5118.5118.510.30%1
Nov 4, 202518.6018.6018.4618.4618.46-0.44%479
Nov 3, 202518.1918.5418.1918.5418.540.64%562
Oct 31, 202518.3818.4218.3818.4218.420.61%326
Oct 30, 202518.3218.6718.3118.3118.310.48%2,890
Oct 29, 202518.2218.2218.2218.2218.22-0.90%56
Oct 28, 202518.3918.3918.3918.3918.39-1.00%28
Oct 27, 202518.5818.5818.5818.5818.58-0.01%76
Oct 24, 202518.6718.6718.5818.5818.580.04%7,434
Oct 23, 202518.5718.5718.5718.5718.571.34%3
Oct 22, 202518.3718.3718.3318.3318.330.28%551
Oct 21, 202518.2718.2718.2718.2718.270.60%13
Oct 20, 202518.1718.1718.1718.1718.172.85%30
Oct 17, 202517.6617.6617.6617.6617.66-1.16%124
Oct 16, 202517.8717.8717.8717.8717.870.78%24
Oct 15, 202517.7317.7317.7317.7317.731.17%33
Oct 14, 202517.5317.5317.5317.5317.530.29%10
Oct 13, 202517.5817.5817.4817.4817.481.12%128
Oct 10, 202517.6017.6017.2817.2817.28-3.40%677
Oct 9, 202517.8917.8917.8917.8917.89-0.78%54
Oct 8, 202518.0318.0318.0318.0318.031.32%29
Oct 7, 202517.7917.8017.7917.8017.80-0.35%291
Oct 6, 202518.0218.0217.8517.8617.860.26%800
Oct 3, 202517.8117.8117.8117.8117.810.99%26
Oct 2, 202517.6417.6417.6417.6417.640.89%3
Oct 1, 202517.4817.4817.4817.4817.480.48%8
Sep 30, 202517.1317.4017.1317.4017.401.05%495
Sep 29, 202517.1517.2517.1517.2217.220.32%307
Sep 26, 202517.1317.1617.1317.1617.160.79%416
Sep 25, 202517.0317.0317.0317.0317.03-0.64%12
Sep 24, 202517.3017.3017.1417.1417.14-1.55%2,808
Sep 23, 202517.6117.6117.4117.4117.41-1.08%1,685
Sep 22, 202517.4817.6017.4817.6017.600.92%170
Sep 19, 202517.4417.4417.4417.4417.44-1.21%4
Sep 18, 202517.6517.6517.6517.6517.652.18%32
Sep 17, 202517.4917.4917.2717.2717.27-0.27%1,313
Sep 16, 202517.2217.3217.2217.3217.32-0.13%1,761
Sep 15, 202517.3417.3417.3417.3417.34-0.17%12
Sep 12, 202517.3617.3717.3617.3717.37-1.28%397
Sep 11, 202517.5717.6017.5717.6017.602.09%210
Sep 10, 202517.2417.2417.2417.2417.24-2.60%69
Sep 9, 202517.7017.7017.7017.7017.70-0.03%245
Sep 8, 202517.6517.7017.6517.7017.700.40%179
Sep 5, 202517.5017.6317.5017.6317.631.15%149
Sep 4, 202517.0617.4317.0617.4317.431.40%305
Sep 3, 202517.0417.1917.0417.1917.19-0.23%139
Sep 2, 202517.3117.3117.2017.2317.23-0.96%839
Aug 29, 202517.3617.4017.3017.4017.400.17%27,810
Aug 28, 202517.3217.3717.3017.3717.37-1.03%11,199
Aug 27, 202517.5517.5517.5517.5517.550.17%2
Aug 26, 202517.5017.5217.5017.5217.520.54%374
Aug 25, 202517.7317.7317.4217.4217.42-2.39%567
Aug 22, 202517.8517.8517.8517.8517.852.65%12
Aug 21, 202517.5617.5617.3917.3917.39-0.74%149
Aug 20, 202517.3917.5217.3917.5217.520.37%279
Aug 19, 202517.4817.4817.4617.4617.46-0.39%381
Aug 18, 202517.5817.5817.4917.5217.520.07%3,662
Aug 15, 202517.5117.5117.5117.5117.510.77%2
Aug 14, 202517.3817.3817.3817.3817.38-0.82%2
Aug 13, 202517.5217.5217.5217.5217.522.01%155
Aug 12, 202517.1717.1717.1717.1717.171.33%188
Aug 11, 202516.9716.9716.9516.9516.95-0.46%203
Aug 8, 202517.0517.0516.9717.0317.031.60%304
Aug 7, 202516.7616.7616.7616.7616.760.72%376
Aug 6, 202516.6016.6416.6016.6416.64-2.04%600
Aug 5, 202517.0117.0116.9916.9916.99-1.61%622
Aug 4, 202517.2717.2717.2717.2717.271.39%10
Aug 1, 202517.0417.0617.0217.0317.03-0.14%3,013
Jul 31, 202517.0517.0517.0517.0517.05-4.05%147
Jul 30, 202517.7717.7717.7717.7717.770.24%157
Jul 29, 202517.7317.7317.7317.7317.73-0.76%1
Jul 28, 202517.9117.9117.8717.8717.87-0.07%1,176
Jul 25, 202517.8817.8817.8817.8817.880.66%15
Jul 24, 202517.7617.7617.7617.7617.76-0.03%44
Jul 23, 202517.7317.7717.7017.7717.771.97%670
Jul 22, 202517.4217.4217.4217.4217.423.32%213
Jul 21, 202517.0217.0316.8616.8616.86-0.81%299
Jul 18, 202517.0017.0017.0017.0017.00-0.87%99
Jul 17, 202517.1517.1517.1517.1517.15-0.45%195