Skip to main content
First Trust Nasdaq Pharmaceuticals ETF (FTXH)
NASDAQ: FTXH · Real-Time Price · USD
32.53
-0.06 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
32.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

FTXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.5532.6032.5232.5332.53-0.18%30,759
Dec 4, 202532.7232.7532.5932.5932.59-0.49%26,302
Dec 3, 202532.5832.8632.5832.7532.751.18%2,259
Dec 2, 202532.4632.5832.3732.3732.37-0.60%2,040
Dec 1, 202533.1033.1032.5732.5732.57-1.76%1,624
Nov 28, 202533.1533.1533.1533.1533.15-0.34%559
Nov 26, 202533.1833.3633.1133.2633.260.37%2,488
Nov 25, 202532.9933.1432.9033.1433.142.02%1,733
Nov 24, 202532.6432.6632.4932.4932.491.24%3,885
Nov 21, 202531.5432.2731.5432.0932.092.05%3,441
Nov 20, 202531.7831.8231.4231.4431.44-0.53%3,450
Nov 19, 202531.7731.7731.5531.6131.61-0.90%1,049
Nov 18, 202531.6831.9631.6831.9031.901.14%4,033
Nov 17, 202531.3631.9031.3631.5431.540.65%1,139
Nov 14, 202531.3431.6131.1231.3331.33-0.54%5,451
Nov 13, 202531.4831.9331.4831.5131.510.05%15,570
Nov 12, 202531.5031.5531.4531.4931.490.57%4,532
Nov 11, 202530.6931.3530.6931.3131.312.98%8,984
Nov 10, 202530.3230.4030.2030.4030.400.80%1,658
Nov 7, 202530.0930.1829.8930.1630.16-0.22%1,509
Nov 6, 202530.1730.2830.1730.2330.230.14%2,682
Nov 5, 202530.2430.2530.1730.1930.191.11%1,650
Nov 4, 202529.9329.9329.8629.8629.85-0.47%687
Nov 3, 202529.9830.0029.9830.0030.00-0.60%505
Oct 31, 202530.0430.1830.0430.1830.180.79%3,114
Oct 30, 202529.4530.0629.4529.9429.941.82%778
Oct 29, 202529.4929.6529.4029.4029.40-0.30%5,384
Oct 28, 202529.6229.6229.4729.4929.49-0.37%3,934
Oct 27, 202529.4929.6429.4929.6029.600.40%1,971
Oct 24, 202529.5329.5329.4929.4929.490.22%811
Oct 23, 202529.4429.4429.4229.4229.420.18%1,947
Oct 22, 202529.4229.5229.3729.3729.37-0.34%1,780
Oct 21, 202529.3529.4829.2529.4729.470.21%5,148
Oct 20, 202529.2829.4129.2829.4129.410.83%3,554
Oct 17, 202528.8529.1628.8529.1629.160.82%2,539
Oct 16, 202529.2029.2028.9328.9328.93-0.36%863
Oct 15, 202528.8729.0328.8729.0329.030.37%1,276
Oct 14, 202528.7728.9628.7728.9328.930.03%973
Oct 13, 202528.8929.0628.8628.9228.92-0.04%19,449
Oct 10, 202529.1329.1328.9128.9328.93-1.15%1,133
Oct 9, 202529.4629.4629.2529.2729.27-0.23%380
Oct 8, 202529.3629.4029.3429.3429.33-0.25%1,704
Oct 7, 202529.3629.4129.3129.4129.41-0.18%42,880
Oct 6, 202529.7529.7529.4329.4629.46-0.76%3,952
Oct 3, 202529.7929.8029.6929.6929.690.54%1,209
Oct 2, 202529.6029.6029.3529.5329.53-0.50%5,450
Oct 1, 202529.0029.7629.0029.6829.684.05%10,105
Sep 30, 202528.4528.5828.3628.5228.522.50%2,579
Sep 29, 202527.7527.8327.7227.8327.830.57%1,661
Sep 26, 202527.4127.6727.4027.6727.671.35%1,374
Sep 25, 202527.7327.7327.3027.3027.30-2.30%908
Sep 24, 202528.0428.0427.8527.9427.80-0.54%2,699
Sep 23, 202528.2628.2628.1028.1027.95-0.19%1,662
Sep 22, 202528.3328.3328.1528.1528.00-0.23%2,653
Sep 19, 202528.3228.3228.2128.2128.07-0.27%3,505
Sep 18, 202528.1028.2928.1028.2928.141.04%1,452
Sep 17, 202528.0428.0827.9928.0027.850.59%1,131
Sep 16, 202527.8927.8927.8327.8327.69-0.14%902
Sep 15, 202527.7927.8727.7927.8727.72-0.47%1,195
Sep 12, 202528.0028.0028.0028.0027.85-1.73%107
Sep 11, 202528.1428.4928.1428.4928.341.96%1,559
Sep 10, 202528.2328.2327.8827.9427.80-1.00%1,005
Sep 9, 202528.1528.2328.0828.2328.080.14%2,036
Sep 8, 202528.0328.1928.0328.1928.04-0.26%1,590
Sep 5, 202527.9928.2627.9928.2628.111.06%4,285
Sep 4, 202527.9227.9727.9227.9727.82-0.47%3,680
Sep 3, 202528.2828.4228.0528.1027.95-0.28%4,674
Sep 2, 202528.3028.3028.1228.1828.031.53%1,184
Aug 29, 202527.7027.7527.6127.7527.610.57%1,095
Aug 28, 202527.5627.6027.4827.6027.45-0.58%708
Aug 27, 202527.7027.7627.7027.7627.610.19%494
Aug 26, 202527.6427.7027.5927.7027.560.40%1,753
Aug 25, 202527.6027.6027.5827.5927.45-1.42%687
Aug 22, 202528.0528.0527.9927.9927.850.67%638
Aug 21, 202527.6227.8427.6227.8127.660.29%923
Aug 20, 202527.6127.7327.6127.7327.580.48%357
Aug 19, 202527.6727.6927.5727.6027.450.46%5,627
Aug 18, 202527.6027.6027.4727.4727.33-0.35%1,776
Aug 15, 202527.5627.5727.4827.5727.420.79%1,106
Aug 14, 202527.2027.3527.2027.3527.210.40%1,163
Aug 13, 202527.0027.2427.0027.2427.102.24%4,507
Aug 12, 202526.5426.6526.5426.6526.511.02%429
Aug 11, 202526.4426.4426.3826.3826.24-0.03%447
Aug 8, 202526.2726.3926.2726.3926.250.88%605
Aug 7, 202526.0726.1826.0726.1626.020.60%932
Aug 6, 202526.1726.1726.0026.0025.86-1.95%999
Aug 5, 202526.5626.5626.4426.5226.380.35%1,855
Aug 4, 202526.0726.4326.0726.4326.290.98%1,622
Aug 1, 202525.7926.1725.7926.1726.031.57%789
Jul 31, 202526.2826.2825.7725.7725.63-2.20%943
Jul 30, 202526.7126.7126.3526.3526.21-1.08%1,745
Jul 29, 202526.3926.6926.3926.6326.49-0.54%2,921
Jul 28, 202526.9126.9826.7826.7826.64-1.14%1,584
Jul 25, 202527.1827.1826.9127.0926.95-0.09%1,168
Jul 24, 202527.1827.1827.0427.1126.970.17%2,500
Jul 23, 202526.8227.0726.8227.0626.921.33%2,960
Jul 22, 202526.0526.7126.0526.7126.573.50%1,340
Jul 21, 202526.0126.0225.8025.8025.67-0.78%1,906
Jul 18, 202526.5326.5326.0126.0125.87-1.47%3,708
Jul 17, 202526.3826.5026.3426.4026.260.08%5,112