First Trust Nasdaq Pharmaceuticals ETF (FTXH)

NASDAQ: FTXH · Real-Time Price · USD

33.50

+0.01 (0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

33.50

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.87	33.91	33.49	33.49	33.49	-0.44%	1,966
Apr 24, 2026	33.83	33.83	33.55	33.64	33.64	-1.10%	16,109
Apr 23, 2026	34.24	34.24	34.01	34.02	34.02	-0.56%	59,293
Apr 22, 2026	34.40	34.40	34.16	34.21	34.21	0.04%	14,010
Apr 21, 2026	34.21	34.34	34.13	34.19	34.19	-1.18%	2,628
Apr 20, 2026	34.76	34.89	34.60	34.60	34.60	-0.77%	4,416
Apr 17, 2026	34.41	34.87	34.41	34.87	34.87	1.93%	2,442
Apr 16, 2026	34.55	34.55	34.17	34.21	34.21	-0.72%	8,664
Apr 15, 2026	34.67	34.76	34.28	34.46	34.46	-0.58%	5,778
Apr 14, 2026	34.27	34.72	34.27	34.66	34.66	1.35%	2,174
Apr 13, 2026	34.05	34.20	34.05	34.20	34.19	0.49%	925
Apr 10, 2026	34.67	34.67	33.94	34.03	34.03	-1.66%	3,243
Apr 9, 2026	34.46	34.60	34.36	34.60	34.60	-0.02%	1,592
Apr 8, 2026	34.32	34.61	34.32	34.61	34.61	2.37%	1,116
Apr 7, 2026	33.79	33.85	33.50	33.81	33.81	-0.54%	15,367
Apr 6, 2026	34.20	34.20	34.00	34.00	34.00	-0.61%	7,817
Apr 2, 2026	34.29	34.29	34.20	34.20	34.20	-1.14%	1,027
Apr 1, 2026	34.62	34.70	34.60	34.60	34.59	0.69%	1,704
Mar 31, 2026	33.73	34.36	33.73	34.36	34.36	2.61%	2,638
Mar 30, 2026	33.37	33.55	33.37	33.48	33.48	1.38%	6,838
Mar 27, 2026	33.68	33.68	33.03	33.03	33.03	-2.08%	1,994
Mar 26, 2026	33.80	33.87	33.70	33.73	33.73	-0.26%	10,054
Mar 25, 2026	33.85	33.94	33.75	33.82	33.76	2.19%	3,289
Mar 24, 2026	32.94	33.21	32.93	33.09	33.04	-0.01%	5,357
Mar 23, 2026	33.32	33.32	33.06	33.10	33.04	0.44%	32,780
Mar 20, 2026	33.22	33.22	32.84	32.95	32.90	-1.27%	2,265
Mar 19, 2026	33.34	33.44	33.23	33.38	33.32	-0.10%	1,653
Mar 18, 2026	33.51	33.55	33.35	33.41	33.35	-1.54%	3,579
Mar 17, 2026	33.95	34.18	33.93	33.93	33.87	0.20%	3,410
Mar 16, 2026	33.90	33.90	33.79	33.86	33.81	0.70%	1,610
Mar 13, 2026	33.75	33.82	33.63	33.63	33.57	-0.46%	2,196
Mar 12, 2026	34.00	34.00	33.78	33.78	33.73	-1.96%	1,273
Mar 11, 2026	34.45	34.54	34.38	34.46	34.40	-0.33%	1,251
Mar 10, 2026	34.71	34.92	34.57	34.57	34.51	-0.02%	2,081
Mar 9, 2026	34.00	34.59	33.80	34.58	34.52	1.41%	5,956
Mar 6, 2026	33.73	34.10	33.72	34.10	34.04	-0.55%	5,158
Mar 5, 2026	34.70	34.70	34.13	34.29	34.23	-2.12%	4,564
Mar 4, 2026	34.63	35.14	34.62	35.03	34.97	0.65%	8,959
Mar 3, 2026	35.07	35.07	34.63	34.80	34.74	-1.90%	7,373
Mar 2, 2026	35.39	35.54	35.28	35.48	35.42	-0.37%	14,018
Feb 27, 2026	35.34	35.61	35.34	35.61	35.55	1.55%	7,426
Feb 26, 2026	35.50	35.50	34.97	35.07	35.01	-1.16%	2,374
Feb 25, 2026	35.54	35.54	35.43	35.48	35.42	0.19%	1,471
Feb 24, 2026	35.56	35.57	35.36	35.41	35.35	0.35%	7,579
Feb 23, 2026	35.26	35.30	35.17	35.29	35.23	0.80%	3,570
Feb 20, 2026	35.01	35.08	34.84	35.01	34.95	-0.20%	4,848
Feb 19, 2026	34.89	35.08	34.87	35.08	35.02	-0.39%	6,400
Feb 18, 2026	35.16	35.21	35.06	35.21	35.15	-0.01%	12,032
Feb 17, 2026	35.34	35.44	35.14	35.22	35.16	0.11%	54,238
Feb 13, 2026	35.35	35.40	35.18	35.18	35.12	1.14%	3,696
Feb 12, 2026	34.85	35.13	34.77	34.78	34.72	-0.37%	60,704
Feb 11, 2026	34.83	34.95	34.51	34.91	34.85	0.40%	31,986
Feb 10, 2026	35.04	35.04	34.76	34.77	34.71	-0.78%	3,854
Feb 9, 2026	35.31	35.31	34.96	35.04	34.98	-1.00%	9,464
Feb 6, 2026	34.90	35.42	34.90	35.40	35.34	2.42%	13,011
Feb 5, 2026	34.66	35.12	34.56	34.56	34.50	-0.30%	7,023
Feb 4, 2026	34.35	34.72	34.35	34.67	34.61	1.34%	2,820
Feb 3, 2026	34.66	34.66	34.21	34.21	34.15	-0.53%	1,825
Feb 2, 2026	34.23	34.39	34.18	34.39	34.33	1.41%	5,526
Jan 30, 2026	33.73	33.91	33.68	33.91	33.85	0.28%	5,997
Jan 29, 2026	33.79	33.92	33.79	33.81	33.75	0.30%	3,143
Jan 28, 2026	33.98	33.98	33.65	33.71	33.65	-1.23%	1,662
Jan 27, 2026	34.01	34.19	33.99	34.13	34.07	0.65%	3,080
Jan 26, 2026	33.83	33.91	33.83	33.91	33.85	0.53%	1,276
Jan 23, 2026	33.79	33.79	33.59	33.73	33.67	-0.67%	1,267
Jan 22, 2026	33.90	34.21	33.90	33.96	33.90	0.52%	6,786
Jan 21, 2026	33.37	33.78	33.37	33.78	33.72	1.89%	3,467
Jan 20, 2026	32.93	33.16	32.70	33.16	33.10	-0.24%	3,116
Jan 16, 2026	33.44	33.44	33.23	33.24	33.18	-0.69%	3,193
Jan 15, 2026	33.38	33.63	33.24	33.47	33.41	-0.74%	2,761
Jan 14, 2026	33.51	33.77	33.38	33.71	33.66	0.97%	2,778
Jan 13, 2026	33.56	33.56	33.35	33.39	33.33	-0.16%	1,870
Jan 12, 2026	33.50	33.51	33.23	33.45	33.39	-0.10%	2,276
Jan 9, 2026	33.59	33.67	33.46	33.48	33.42	-0.31%	2,157
Jan 8, 2026	34.11	34.11	33.58	33.58	33.52	-1.34%	22,615
Jan 7, 2026	34.02	34.06	33.86	34.04	33.98	1.64%	4,556
Jan 6, 2026	32.92	33.56	32.92	33.49	33.43	1.94%	5,610
Jan 5, 2026	32.92	32.92	32.45	32.85	32.80	-0.82%	3,528
Jan 2, 2026	32.99	33.17	32.97	33.13	33.07	0.56%	2,267
Dec 31, 2025	33.18	33.18	32.94	32.94	32.88	-0.68%	2,778
Dec 30, 2025	33.39	33.39	33.09	33.17	33.11	-0.61%	3,407
Dec 29, 2025	33.43	33.50	33.37	33.37	33.31	-0.37%	15,364
Dec 26, 2025	33.50	33.50	33.41	33.49	33.44	-0.13%	2,973
Dec 24, 2025	33.52	33.60	33.52	33.54	33.48	0.66%	2,383
Dec 23, 2025	33.26	33.39	33.26	33.32	33.26	-0.14%	4,164
Dec 22, 2025	33.19	33.40	33.19	33.36	33.31	1.05%	8,846
Dec 19, 2025	32.77	33.19	32.77	33.02	32.96	1.68%	3,730
Dec 18, 2025	32.58	32.58	32.47	32.47	32.41	-0.06%	3,234
Dec 17, 2025	32.59	32.67	32.49	32.49	32.43	-0.17%	1,170
Dec 16, 2025	32.95	32.95	32.33	32.55	32.49	-1.27%	6,038
Dec 15, 2025	32.74	32.96	32.74	32.96	32.91	1.32%	4,937
Dec 12, 2025	32.38	32.53	32.38	32.53	32.48	0.03%	587
Dec 11, 2025	32.40	32.58	32.40	32.52	32.34	0.60%	2,573
Dec 10, 2025	31.90	32.33	31.90	32.33	32.15	1.58%	2,118
Dec 9, 2025	32.23	32.24	31.83	31.83	31.65	-1.31%	6,765
Dec 8, 2025	32.39	32.48	32.25	32.25	32.07	-0.88%	4,403
Dec 5, 2025	32.55	32.60	32.52	32.53	32.35	-0.18%	30,759
Dec 4, 2025	32.72	32.75	32.59	32.59	32.41	-0.49%	26,302
Dec 3, 2025	32.58	32.86	32.58	32.75	32.57	1.18%	2,259
Dec 2, 2025	32.46	32.58	32.37	32.37	32.19	-0.60%	2,040