First Trust Nasdaq Pharmaceuticals ETF (FTXH)

NASDAQ: FTXH · Real-Time Price · USD

34.10

-0.19 (-0.56%)

At close: Mar 6, 2026, 4:00 PM EST

33.94

-0.16 (-0.46%)

After-hours: Mar 6, 2026, 4:15 PM EST

FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.73	34.10	33.72	34.10	34.10	-0.55%	5,158
Mar 5, 2026	34.70	34.70	34.13	34.29	34.29	-2.12%	4,564
Mar 4, 2026	34.63	35.14	34.62	35.03	35.03	0.65%	8,959
Mar 3, 2026	35.07	35.07	34.63	34.80	34.80	-1.90%	7,373
Mar 2, 2026	35.39	35.54	35.28	35.48	35.48	-0.37%	14,018
Feb 27, 2026	35.34	35.61	35.34	35.61	35.61	1.55%	7,426
Feb 26, 2026	35.50	35.50	34.97	35.07	35.07	-1.16%	2,374
Feb 25, 2026	35.54	35.54	35.43	35.48	35.48	0.19%	1,471
Feb 24, 2026	35.56	35.57	35.36	35.41	35.41	0.35%	7,579
Feb 23, 2026	35.26	35.30	35.17	35.29	35.29	0.80%	3,570
Feb 20, 2026	35.01	35.08	34.84	35.01	35.01	-0.20%	4,848
Feb 19, 2026	34.89	35.08	34.87	35.08	35.08	-0.39%	6,400
Feb 18, 2026	35.16	35.21	35.06	35.21	35.21	-0.01%	12,032
Feb 17, 2026	35.34	35.44	35.14	35.22	35.22	0.11%	54,238
Feb 13, 2026	35.35	35.40	35.18	35.18	35.18	1.14%	3,696
Feb 12, 2026	34.85	35.13	34.77	34.78	34.78	-0.37%	60,704
Feb 11, 2026	34.83	34.95	34.51	34.91	34.91	0.40%	31,986
Feb 10, 2026	35.04	35.04	34.76	34.77	34.77	-0.78%	3,854
Feb 9, 2026	35.31	35.31	34.96	35.04	35.04	-1.00%	9,464
Feb 6, 2026	34.90	35.42	34.90	35.40	35.40	2.42%	13,011
Feb 5, 2026	34.66	35.12	34.56	34.56	34.56	-0.30%	7,023
Feb 4, 2026	34.35	34.72	34.35	34.67	34.66	1.34%	2,820
Feb 3, 2026	34.66	34.66	34.21	34.21	34.20	-0.53%	1,825
Feb 2, 2026	34.23	34.39	34.18	34.39	34.39	1.41%	5,526
Jan 30, 2026	33.73	33.91	33.68	33.91	33.91	0.28%	5,997
Jan 29, 2026	33.79	33.92	33.79	33.81	33.81	0.30%	3,143
Jan 28, 2026	33.98	33.98	33.65	33.71	33.71	-1.23%	1,662
Jan 27, 2026	34.01	34.19	33.99	34.13	34.13	0.65%	3,080
Jan 26, 2026	33.83	33.91	33.83	33.91	33.91	0.53%	1,276
Jan 23, 2026	33.79	33.79	33.59	33.73	33.73	-0.67%	1,267
Jan 22, 2026	33.90	34.21	33.90	33.96	33.96	0.52%	6,786
Jan 21, 2026	33.37	33.78	33.37	33.78	33.78	1.89%	3,467
Jan 20, 2026	32.93	33.16	32.70	33.16	33.16	-0.24%	3,116
Jan 16, 2026	33.44	33.44	33.23	33.24	33.24	-0.69%	3,193
Jan 15, 2026	33.38	33.63	33.24	33.47	33.46	-0.74%	2,761
Jan 14, 2026	33.51	33.77	33.38	33.71	33.71	0.97%	2,778
Jan 13, 2026	33.56	33.56	33.35	33.39	33.39	-0.16%	1,870
Jan 12, 2026	33.50	33.51	33.23	33.45	33.45	-0.10%	2,276
Jan 9, 2026	33.59	33.67	33.46	33.48	33.48	-0.31%	2,157
Jan 8, 2026	34.11	34.11	33.58	33.58	33.58	-1.34%	22,615
Jan 7, 2026	34.02	34.06	33.86	34.04	34.04	1.64%	4,556
Jan 6, 2026	32.92	33.56	32.92	33.49	33.49	1.94%	5,610
Jan 5, 2026	32.92	32.92	32.45	32.85	32.85	-0.82%	3,528
Jan 2, 2026	32.99	33.17	32.97	33.13	33.12	0.56%	2,267
Dec 31, 2025	33.18	33.18	32.94	32.94	32.94	-0.68%	2,778
Dec 30, 2025	33.39	33.39	33.09	33.17	33.17	-0.61%	3,407
Dec 29, 2025	33.43	33.50	33.37	33.37	33.37	-0.37%	15,364
Dec 26, 2025	33.50	33.50	33.41	33.49	33.49	-0.13%	2,973
Dec 24, 2025	33.52	33.60	33.52	33.54	33.54	0.66%	2,383
Dec 23, 2025	33.26	33.39	33.26	33.32	33.32	-0.14%	4,164
Dec 22, 2025	33.19	33.40	33.19	33.36	33.36	1.05%	8,846
Dec 19, 2025	32.77	33.19	32.77	33.02	33.02	1.68%	3,730
Dec 18, 2025	32.58	32.58	32.47	32.47	32.47	-0.06%	3,234
Dec 17, 2025	32.59	32.67	32.49	32.49	32.49	-0.17%	1,170
Dec 16, 2025	32.95	32.95	32.33	32.55	32.55	-1.27%	6,038
Dec 15, 2025	32.74	32.96	32.74	32.96	32.96	1.32%	4,937
Dec 12, 2025	32.38	32.53	32.38	32.53	32.53	0.03%	587
Dec 11, 2025	32.40	32.58	32.40	32.52	32.39	0.60%	2,573
Dec 10, 2025	31.90	32.33	31.90	32.33	32.20	1.58%	2,118
Dec 9, 2025	32.23	32.24	31.83	31.83	31.70	-1.31%	6,765
Dec 8, 2025	32.39	32.48	32.25	32.25	32.12	-0.88%	4,403
Dec 5, 2025	32.55	32.60	32.52	32.53	32.40	-0.18%	30,759
Dec 4, 2025	32.72	32.75	32.59	32.59	32.46	-0.49%	26,302
Dec 3, 2025	32.58	32.86	32.58	32.75	32.62	1.18%	2,259
Dec 2, 2025	32.46	32.58	32.37	32.37	32.24	-0.60%	2,040
Dec 1, 2025	33.10	33.10	32.57	32.57	32.44	-1.76%	1,624
Nov 28, 2025	33.15	33.15	33.15	33.15	33.02	-0.34%	559
Nov 26, 2025	33.18	33.36	33.11	33.26	33.13	0.37%	2,488
Nov 25, 2025	32.99	33.14	32.90	33.14	33.01	2.02%	1,733
Nov 24, 2025	32.64	32.66	32.49	32.49	32.36	1.24%	3,885
Nov 21, 2025	31.54	32.27	31.54	32.09	31.96	2.05%	3,441
Nov 20, 2025	31.78	31.82	31.42	31.44	31.31	-0.53%	3,450
Nov 19, 2025	31.77	31.77	31.55	31.61	31.48	-0.90%	1,049
Nov 18, 2025	31.68	31.96	31.68	31.90	31.77	1.14%	4,033
Nov 17, 2025	31.36	31.90	31.36	31.54	31.41	0.65%	1,139
Nov 14, 2025	31.34	31.61	31.12	31.33	31.21	-0.54%	5,451
Nov 13, 2025	31.48	31.93	31.48	31.51	31.38	0.05%	15,570
Nov 12, 2025	31.50	31.55	31.45	31.49	31.36	0.57%	4,532
Nov 11, 2025	30.69	31.35	30.69	31.31	31.18	2.98%	8,984
Nov 10, 2025	30.32	30.40	30.20	30.40	30.28	0.80%	1,658
Nov 7, 2025	30.09	30.18	29.89	30.16	30.04	-0.22%	1,509
Nov 6, 2025	30.17	30.28	30.17	30.23	30.11	0.14%	2,682
Nov 5, 2025	30.24	30.25	30.17	30.19	30.07	1.11%	1,650
Nov 4, 2025	29.93	29.93	29.86	29.86	29.74	-0.47%	687
Nov 3, 2025	29.98	30.00	29.98	30.00	29.88	-0.60%	505
Oct 31, 2025	30.04	30.18	30.04	30.18	30.06	0.79%	3,114
Oct 30, 2025	29.45	30.06	29.45	29.94	29.82	1.82%	778
Oct 29, 2025	29.49	29.65	29.40	29.40	29.29	-0.30%	5,384
Oct 28, 2025	29.62	29.62	29.47	29.49	29.38	-0.37%	3,934
Oct 27, 2025	29.49	29.64	29.49	29.60	29.49	0.40%	1,971
Oct 24, 2025	29.53	29.53	29.49	29.49	29.37	0.22%	811
Oct 23, 2025	29.44	29.44	29.42	29.42	29.30	0.18%	1,947
Oct 22, 2025	29.42	29.52	29.37	29.37	29.25	-0.34%	1,780
Oct 21, 2025	29.35	29.48	29.25	29.47	29.35	0.21%	5,148
Oct 20, 2025	29.28	29.41	29.28	29.41	29.29	0.83%	3,554
Oct 17, 2025	28.85	29.16	28.85	29.16	29.05	0.82%	2,539
Oct 16, 2025	29.20	29.20	28.93	28.93	28.81	-0.36%	863
Oct 15, 2025	28.87	29.03	28.87	29.03	28.92	0.37%	1,276
Oct 14, 2025	28.77	28.96	28.77	28.93	28.81	0.03%	973
Oct 13, 2025	28.89	29.06	28.86	28.92	28.80	-0.04%	19,449