Skip to main content
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.60
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.5017.6017.5017.6017.60-1.32%186
Mar 4, 202617.8417.8417.8417.8417.840.37%106
Mar 3, 202617.7717.7717.7717.7717.77-0.50%259
Mar 2, 202617.6717.8617.6717.8617.86-0.59%228
Feb 27, 202617.8017.9717.8017.9717.97-0.50%323
Feb 26, 202617.7018.0617.7018.0618.061.99%204
Feb 25, 202617.5917.7317.5917.7017.700.82%893
Feb 24, 202617.5617.5617.5617.5617.560.45%29
Feb 23, 202617.4817.4817.4817.4817.48-1.54%-
Feb 20, 202617.7617.7617.7617.7617.76-0.56%-
Feb 19, 202617.8617.8617.8617.8617.86-0.55%-
Feb 18, 202617.9517.9517.9517.9517.951.81%12
Feb 17, 202617.3917.6417.3917.6417.641.47%2,998
Feb 13, 202617.3817.3817.3817.3817.381.31%34
Feb 12, 202617.1617.1617.1617.1617.16-3.35%22
Feb 11, 202617.7517.7517.7517.7517.75-0.75%13
Feb 10, 202617.8817.8817.8817.8817.88-0.45%117
Feb 9, 202617.9617.9617.9617.9617.960.50%4
Feb 6, 202617.8817.8817.8817.8817.880.80%72
Feb 5, 202618.1318.1317.7317.7317.73-2.14%737
Feb 4, 202618.0918.1818.0918.1218.12-1.36%529
Feb 3, 202618.5118.5118.3218.3718.37-2.83%402
Feb 2, 202618.9118.9318.9118.9118.91-0.34%304
Jan 30, 202619.1019.1018.8918.9718.97-0.97%3,765
Jan 29, 202619.1619.1619.1619.1619.16-0.80%23
Jan 28, 202619.3119.3119.3119.3119.31-0.90%14
Jan 27, 202619.6919.6919.4919.4919.49-0.78%1,986
Jan 26, 202619.6819.7019.6419.6419.640.40%1,600
Jan 23, 202619.7019.7019.5619.5619.56-1.29%106
Jan 22, 202619.8219.8219.8219.8219.820.38%128
Jan 21, 202619.6719.7419.5719.7419.741.00%630
Jan 20, 202619.5019.5519.5019.5519.550.16%1,277
Jan 16, 202619.5119.5119.5119.5119.51-0.77%66
Jan 15, 202619.5819.6719.5819.6719.670.72%1,213
Jan 14, 202619.5019.5319.5019.5319.53-0.28%1,402
Jan 13, 202619.5819.5819.5819.5819.58-0.89%57
Jan 12, 202619.6619.7619.6619.7619.76-0.67%2,847
Jan 9, 202619.9219.9219.8919.8919.89-0.75%5,027
Jan 8, 202620.3020.3020.0420.0420.04-0.65%2,115
Jan 7, 202620.1720.1720.1720.1720.170.35%124
Jan 6, 202619.9520.1319.9220.1020.103.45%1,584
Jan 5, 202619.0419.4319.0419.4319.432.42%818
Jan 2, 202618.9718.9718.9718.9718.97-0.13%145
Dec 31, 202519.0819.0819.0019.0018.99-0.71%1,314
Dec 30, 202519.1319.1319.1319.1319.13-0.16%68
Dec 29, 202519.4119.4119.1619.1619.16-0.57%518
Dec 26, 202519.2419.2719.2419.2719.27-0.04%521
Dec 24, 202519.2319.2819.2319.2819.280.04%141
Dec 23, 202519.2819.2819.2619.2719.27-0.64%411
Dec 22, 202519.3919.4019.3919.4019.401.44%308
Dec 19, 202519.1219.1219.1219.1219.121.03%104
Dec 18, 202518.9318.9318.9318.9318.93-0.11%32
Dec 17, 202518.9518.9518.9518.9518.95-0.76%152
Dec 16, 202519.1419.1418.9219.0919.09-0.73%1,428
Dec 15, 202519.2919.2919.2319.2319.23-0.23%136
Dec 12, 202519.3119.3619.2819.2819.28-0.72%1,637
Dec 11, 202519.4219.4219.4219.4219.41-0.15%38
Dec 10, 202519.4519.4519.4519.4519.440.42%67
Dec 9, 202519.3619.3619.3619.3619.36-0.55%2
Dec 8, 202519.4719.4719.4719.4719.47-0.87%32
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