Skip to main content
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
16.39
-0.42 (-2.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3916.3916.3916.39--2.53%2
Apr 27, 202616.8116.8116.8116.8116.81-0.24%84
Apr 24, 202616.6616.8516.6616.8516.851.27%703
Apr 23, 202616.7016.7616.6416.6416.64-3.03%615
Apr 22, 202617.1617.1617.1617.1617.160.70%5
Apr 21, 202617.0617.0617.0417.0417.04-2.08%416
Apr 20, 202617.4017.4017.4017.4017.400.52%3
Apr 17, 202617.3117.3117.3117.3117.312.70%45
Apr 16, 202616.8616.8616.8616.8616.86-1.26%51
Apr 15, 202617.0717.0717.0717.0717.071.66%210
Apr 14, 202616.7916.7916.7916.7916.792.18%118
Apr 13, 202616.4316.4316.4316.4316.433.23%12
Apr 10, 202615.9215.9215.9215.9215.92-1.97%16
Apr 9, 202616.2416.2416.2416.2416.24-2.35%12
Apr 8, 202616.8016.8016.6316.6316.631.82%2,895
Apr 7, 202616.3316.3316.3316.3316.33-0.24%189
Apr 6, 202616.3616.3716.2916.3716.370.18%435
Apr 2, 202616.3416.3416.3416.3416.340.10%102
Apr 1, 202616.3316.3316.3316.3316.330.64%33
Mar 31, 202616.2216.2216.2216.2216.222.98%111
Mar 30, 202615.7515.7515.7515.7515.750.11%11
Mar 27, 202615.8015.8015.7415.7415.74-4.34%792
Mar 26, 202616.4516.4516.4516.4516.45-0.58%2
Mar 25, 202616.5516.5516.5516.5516.55-0.15%2
Mar 24, 202616.5716.5716.5716.5716.57-0.92%-
Mar 23, 202616.7216.7216.7216.7216.720.81%-
Mar 20, 202616.5916.5916.5916.5916.59-1.60%57
Mar 19, 202616.8616.8616.8616.8616.860.75%5
Mar 18, 202616.7216.7416.7216.7416.74-1.30%2,280
Mar 17, 202616.9916.9916.9616.9616.961.51%108
Mar 16, 202616.7016.7016.7016.7016.701.66%33
Mar 13, 202616.4316.4316.4316.4316.43-0.25%1
Mar 12, 202616.5316.5316.4716.4716.47-3.49%194
Mar 11, 202617.0717.0717.0717.0717.07-0.34%-
Mar 10, 202617.1317.1317.1317.1317.12-2.00%112
Mar 9, 202617.4817.4817.4817.4817.481.22%35
Mar 6, 202617.3017.3017.2617.2617.26-1.91%2,139
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