First Trust Nasdaq Pharmaceuticals ETF (FTXH)

NASDAQ: FTXH · Real-Time Price · USD

38.20

+1.08 (2.90%)

At close: Jun 26, 2026, 4:00 PM EDT

38.24

+0.04 (0.11%)

After-hours: Jun 26, 2026, 4:15 PM EDT

FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.21	38.26	37.89	38.20	38.20	2.89%	5,845
Jun 25, 2026	37.37	37.60	37.12	37.12	37.12	1.20%	2,522
Jun 24, 2026	36.90	36.91	36.73	36.78	36.69	1.27%	3,055
Jun 23, 2026	35.91	36.37	35.91	36.32	36.22	1.37%	6,248
Jun 22, 2026	35.55	35.89	35.53	35.83	35.74	1.27%	9,431
Jun 18, 2026	35.79	35.79	35.00	35.38	35.29	-0.73%	4,830
Jun 17, 2026	35.70	35.95	35.55	35.64	35.55	-0.08%	5,065
Jun 16, 2026	35.50	35.74	35.50	35.67	35.58	-0.41%	9,959
Jun 15, 2026	36.09	36.09	35.70	35.81	35.72	-0.56%	10,672
Jun 12, 2026	36.20	36.20	36.00	36.02	35.93	-0.21%	3,306
Jun 11, 2026	35.87	36.28	35.87	36.09	36.00	2.17%	19,647
Jun 10, 2026	35.83	35.97	35.33	35.33	35.24	-0.87%	16,931
Jun 9, 2026	35.40	35.67	35.36	35.64	35.55	1.48%	42,364
Jun 8, 2026	35.49	35.62	35.10	35.12	35.03	-0.91%	5,394
Jun 5, 2026	35.46	35.84	35.44	35.44	35.35	0.15%	11,577
Jun 4, 2026	35.00	35.44	35.00	35.39	35.30	2.50%	8,904
Jun 3, 2026	33.91	34.54	33.91	34.53	34.44	1.69%	11,965
Jun 2, 2026	34.21	34.21	33.82	33.95	33.87	-1.29%	2,707
Jun 1, 2026	34.85	34.85	34.33	34.40	34.31	-1.78%	1,804
May 29, 2026	35.15	35.15	34.98	35.02	34.94	-0.40%	2,154
May 28, 2026	35.10	35.22	35.05	35.17	35.08	0.87%	9,864
May 27, 2026	34.71	35.00	34.71	34.86	34.78	0.56%	2,965
May 26, 2026	34.82	34.84	34.66	34.67	34.58	-0.57%	3,179
May 22, 2026	34.82	35.01	34.75	34.87	34.78	0.97%	7,859
May 21, 2026	34.07	34.53	34.07	34.53	34.45	1.02%	10,057
May 20, 2026	34.02	34.18	33.96	34.18	34.10	0.85%	1,895
May 19, 2026	33.69	33.90	33.66	33.90	33.81	0.59%	1,184
May 18, 2026	33.73	33.76	33.70	33.70	33.61	-0.51%	549
May 15, 2026	34.36	34.36	33.84	33.87	33.79	-1.59%	6,219
May 14, 2026	34.61	34.61	34.35	34.42	34.33	-0.49%	15,301
May 13, 2026	34.28	34.61	34.28	34.59	34.50	0.77%	3,251
May 12, 2026	34.00	34.42	34.00	34.32	34.24	1.18%	6,169
May 11, 2026	33.95	34.22	33.87	33.92	33.84	0.02%	7,428
May 8, 2026	34.02	34.16	33.76	33.92	33.83	-0.26%	3,572
May 7, 2026	34.49	34.49	33.95	34.01	33.92	-1.71%	1,466
May 6, 2026	34.31	34.60	34.29	34.60	34.51	1.33%	23,369
May 5, 2026	34.12	34.23	33.96	34.14	34.06	0.52%	25,641
May 4, 2026	33.70	34.00	33.70	33.97	33.88	0.46%	8,290
May 1, 2026	33.90	33.91	33.81	33.81	33.73	-0.27%	1,408
Apr 30, 2026	33.61	34.05	33.60	33.90	33.82	1.78%	6,716
Apr 29, 2026	33.26	33.41	33.13	33.31	33.22	-0.59%	2,272
Apr 28, 2026	33.45	33.50	33.45	33.50	33.42	0.03%	821
Apr 27, 2026	33.87	33.91	33.49	33.49	33.41	-0.44%	1,966
Apr 24, 2026	33.83	33.83	33.55	33.64	33.56	-1.10%	16,109
Apr 23, 2026	34.24	34.24	34.01	34.02	33.93	-0.56%	59,293
Apr 22, 2026	34.40	34.40	34.16	34.21	34.12	0.04%	14,010
Apr 21, 2026	34.21	34.34	34.13	34.19	34.11	-1.18%	2,628
Apr 20, 2026	34.76	34.89	34.60	34.60	34.51	-0.77%	4,416
Apr 17, 2026	34.41	34.87	34.41	34.87	34.78	1.93%	2,442
Apr 16, 2026	34.55	34.55	34.17	34.21	34.12	-0.72%	8,664
Apr 15, 2026	34.67	34.76	34.28	34.46	34.37	-0.58%	5,778
Apr 14, 2026	34.27	34.72	34.27	34.66	34.57	1.35%	2,174
Apr 13, 2026	34.05	34.20	34.05	34.20	34.11	0.49%	925
Apr 10, 2026	34.67	34.67	33.94	34.03	33.94	-1.66%	3,243
Apr 9, 2026	34.46	34.60	34.36	34.60	34.52	-0.02%	1,592
Apr 8, 2026	34.32	34.61	34.32	34.61	34.53	2.37%	1,116
Apr 7, 2026	33.79	33.85	33.50	33.81	33.73	-0.54%	15,367
Apr 6, 2026	34.20	34.20	34.00	34.00	33.91	-0.60%	7,817
Apr 2, 2026	34.29	34.29	34.20	34.20	34.12	-1.14%	1,027
Apr 1, 2026	34.62	34.70	34.60	34.60	34.51	0.69%	1,704
Mar 31, 2026	33.73	34.36	33.73	34.36	34.27	2.61%	2,638
Mar 30, 2026	33.37	33.55	33.37	33.48	33.40	1.38%	6,838
Mar 27, 2026	33.68	33.68	33.03	33.03	32.95	-2.07%	1,994
Mar 26, 2026	33.80	33.87	33.70	33.73	33.64	-0.09%	10,054
Mar 25, 2026	33.85	33.94	33.75	33.82	33.68	2.19%	3,289
Mar 24, 2026	32.94	33.21	32.93	33.09	32.95	-0.01%	5,357
Mar 23, 2026	33.32	33.32	33.06	33.10	32.96	0.44%	32,780
Mar 20, 2026	33.22	33.22	32.84	32.95	32.81	-1.27%	2,265
Mar 19, 2026	33.34	33.44	33.23	33.38	33.24	-0.10%	1,653
Mar 18, 2026	33.51	33.55	33.35	33.41	33.27	-1.54%	3,579
Mar 17, 2026	33.95	34.18	33.93	33.93	33.79	0.20%	3,410
Mar 16, 2026	33.90	33.90	33.79	33.86	33.72	0.69%	1,610
Mar 13, 2026	33.75	33.82	33.63	33.63	33.49	-0.46%	2,196
Mar 12, 2026	34.00	34.00	33.78	33.78	33.64	-1.96%	1,273
Mar 11, 2026	34.45	34.54	34.38	34.46	34.31	-0.33%	1,251
Mar 10, 2026	34.71	34.92	34.57	34.57	34.43	-0.02%	2,081
Mar 9, 2026	34.00	34.59	33.80	34.58	34.43	1.41%	5,956
Mar 6, 2026	33.73	34.10	33.72	34.10	33.96	-0.55%	5,158
Mar 5, 2026	34.70	34.70	34.13	34.29	34.14	-2.12%	4,564
Mar 4, 2026	34.63	35.14	34.62	35.03	34.88	0.65%	8,959
Mar 3, 2026	35.07	35.07	34.63	34.80	34.66	-1.90%	7,373
Mar 2, 2026	35.39	35.54	35.28	35.48	35.33	-0.37%	14,018
Feb 27, 2026	35.34	35.61	35.34	35.61	35.46	1.55%	7,426
Feb 26, 2026	35.50	35.50	34.97	35.07	34.92	-1.16%	2,374
Feb 25, 2026	35.54	35.54	35.43	35.48	35.33	0.19%	1,471
Feb 24, 2026	35.56	35.57	35.36	35.41	35.26	0.35%	7,579
Feb 23, 2026	35.26	35.30	35.17	35.29	35.14	0.81%	3,570
Feb 20, 2026	35.01	35.08	34.84	35.01	34.86	-0.20%	4,848
Feb 19, 2026	34.89	35.08	34.87	35.08	34.93	-0.39%	6,400
Feb 18, 2026	35.16	35.21	35.06	35.21	35.07	-0.01%	12,032
Feb 17, 2026	35.34	35.44	35.14	35.22	35.07	0.11%	54,238
Feb 13, 2026	35.35	35.40	35.18	35.18	35.03	1.14%	3,696
Feb 12, 2026	34.85	35.13	34.77	34.78	34.63	-0.37%	60,704
Feb 11, 2026	34.83	34.95	34.51	34.91	34.76	0.40%	31,986
Feb 10, 2026	35.04	35.04	34.76	34.77	34.62	-0.78%	3,854
Feb 9, 2026	35.31	35.31	34.96	35.04	34.90	-1.00%	9,464
Feb 6, 2026	34.90	35.42	34.90	35.40	35.25	2.42%	13,011
Feb 5, 2026	34.66	35.12	34.56	34.56	34.42	-0.30%	7,023
Feb 4, 2026	34.35	34.72	34.35	34.67	34.52	1.35%	2,820
Feb 3, 2026	34.66	34.66	34.21	34.21	34.06	-0.53%	1,825