First Trust Nasdaq Pharmaceuticals ETF (FTXH)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 26.83 | 26.85 | 26.74 | 26.76 | 26.76 | 7,100 |
| 07 May 2024 | 26.84 | 26.84 | 26.83 | 26.83 | 26.83 | 300 |
| 06 May 2024 | 26.77 | 26.80 | 26.65 | 26.80 | 26.80 | 1,700 |
| 03 May 2024 | 26.63 | 26.65 | 26.62 | 26.65 | 26.65 | 2,300 |
| 02 May 2024 | 26.43 | 26.56 | 26.32 | 26.46 | 26.46 | 67,900 |
| 01 May 2024 | 26.09 | 26.58 | 26.09 | 26.43 | 26.43 | 2,500 |
| 30 Apr 2024 | 26.05 | 26.12 | 25.96 | 25.99 | 25.99 | 1,900 |
| 29 Apr 2024 | 26.18 | 26.18 | 26.10 | 26.10 | 26.10 | 2,500 |
| 26 Apr 2024 | 25.89 | 25.96 | 25.89 | 25.91 | 25.91 | 1,700 |
| 25 Apr 2024 | 26.14 | 26.14 | 25.85 | 25.85 | 25.85 | 600 |
| 24 Apr 2024 | 26.07 | 26.22 | 26.07 | 26.22 | 26.22 | 2,800 |
| 23 Apr 2024 | 26.17 | 26.32 | 26.17 | 26.28 | 26.28 | 3,400 |
| 22 Apr 2024 | 25.90 | 26.10 | 25.90 | 25.96 | 25.96 | 3,600 |
| 19 Apr 2024 | 25.76 | 25.86 | 25.73 | 25.86 | 25.86 | 1,200 |
| 18 Apr 2024 | 25.83 | 25.83 | 25.74 | 25.78 | 25.78 | 1,000 |
| 17 Apr 2024 | 25.82 | 25.89 | 25.78 | 25.82 | 25.82 | 2,200 |
| 16 Apr 2024 | 26.02 | 26.02 | 25.86 | 25.86 | 25.86 | 700 |
| 15 Apr 2024 | 26.26 | 26.30 | 25.98 | 26.02 | 26.02 | 2,600 |
| 12 Apr 2024 | 26.26 | 26.26 | 26.03 | 26.08 | 26.08 | 3,000 |
| 11 Apr 2024 | 26.57 | 26.74 | 26.57 | 26.62 | 26.62 | 1,400 |
| 10 Apr 2024 | 26.80 | 26.80 | 26.65 | 26.73 | 26.73 | 2,400 |
| 09 Apr 2024 | 27.00 | 27.05 | 27.00 | 27.05 | 27.05 | 1,200 |
| 08 Apr 2024 | 26.96 | 27.00 | 26.92 | 26.98 | 26.98 | 4,300 |
| 05 Apr 2024 | 27.14 | 27.14 | 26.99 | 26.99 | 26.99 | 1,300 |
| 04 Apr 2024 | 27.36 | 27.37 | 26.96 | 26.96 | 26.96 | 1,300 |
| 03 Apr 2024 | 27.28 | 27.49 | 27.28 | 27.30 | 27.30 | 3,300 |
| 02 Apr 2024 | 27.61 | 27.61 | 27.46 | 27.51 | 27.51 | 1,600 |
| 01 Apr 2024 | 27.95 | 27.95 | 27.76 | 27.76 | 27.76 | 1,900 |
| 28 Mar 2024 | 28.06 | 28.09 | 28.00 | 28.01 | 28.01 | 2,400 |
| 27 Mar 2024 | 27.79 | 28.02 | 27.77 | 28.02 | 28.02 | 11,700 |
| 26 Mar 2024 | 27.65 | 27.65 | 27.60 | 27.60 | 27.60 | 500 |
| 25 Mar 2024 | 27.65 | 27.65 | 27.56 | 27.60 | 27.60 | 1,500 |
| 22 Mar 2024 | 27.74 | 27.74 | 27.57 | 27.57 | 27.57 | 1,500 |
| 21 Mar 2024 | 27.75 | 27.83 | 27.70 | 27.73 | 27.73 | 7,900 |
| 21 Mar 2024 | 0.068 Dividend | |||||
| 20 Mar 2024 | 27.49 | 27.65 | 27.49 | 27.65 | 27.58 | 1,300 |
| 19 Mar 2024 | 27.38 | 27.65 | 27.38 | 27.65 | 27.58 | 2,500 |
| 18 Mar 2024 | 27.51 | 27.53 | 27.49 | 27.49 | 27.42 | 1,400 |
| 15 Mar 2024 | 27.60 | 27.60 | 27.57 | 27.57 | 27.50 | 300 |
| 14 Mar 2024 | 27.65 | 27.65 | 27.55 | 27.61 | 27.54 | 2,100 |
| 13 Mar 2024 | 28.12 | 28.12 | 27.93 | 27.93 | 27.86 | 1,100 |
| 12 Mar 2024 | 28.07 | 28.08 | 28.04 | 28.06 | 27.99 | 2,800 |
| 11 Mar 2024 | 28.09 | 28.10 | 27.95 | 28.06 | 27.99 | 7,300 |
| 08 Mar 2024 | 28.04 | 28.15 | 28.04 | 28.05 | 27.98 | 7,700 |
| 07 Mar 2024 | 27.89 | 27.97 | 27.89 | 27.91 | 27.84 | 8,800 |
| 06 Mar 2024 | 27.83 | 27.97 | 27.83 | 27.86 | 27.79 | 3,600 |
| 05 Mar 2024 | 27.74 | 27.75 | 27.66 | 27.73 | 27.66 | 47,600 |
| 04 Mar 2024 | 28.05 | 28.05 | 27.72 | 27.74 | 27.67 | 25,000 |
| 01 Mar 2024 | 27.80 | 28.04 | 27.80 | 28.03 | 27.96 | 3,300 |
| 29 Feb 2024 | 27.78 | 27.82 | 27.72 | 27.73 | 27.66 | 3,400 |
| 28 Feb 2024 | 28.19 | 28.19 | 28.10 | 28.10 | 28.03 | 400 |
| 27 Feb 2024 | 28.16 | 28.34 | 28.16 | 28.34 | 28.27 | 1,000 |
| 26 Feb 2024 | 28.41 | 28.41 | 28.29 | 28.29 | 28.22 | 4,000 |
| 23 Feb 2024 | 28.16 | 28.37 | 28.16 | 28.34 | 28.27 | 21,500 |
| 22 Feb 2024 | 27.87 | 28.12 | 27.87 | 28.03 | 27.96 | 4,800 |
| 21 Feb 2024 | 27.73 | 27.83 | 27.59 | 27.83 | 27.76 | 5,300 |
| 20 Feb 2024 | 27.91 | 27.91 | 27.64 | 27.64 | 27.57 | 65,800 |
| 16 Feb 2024 | 27.68 | 27.97 | 27.68 | 27.81 | 27.74 | 13,200 |
| 15 Feb 2024 | 27.76 | 27.80 | 27.70 | 27.80 | 27.73 | 2,200 |
| 14 Feb 2024 | 27.29 | 27.35 | 27.26 | 27.35 | 27.29 | 3,100 |
| 13 Feb 2024 | 27.27 | 27.27 | 27.11 | 27.11 | 27.04 | 800 |
| 12 Feb 2024 | 27.37 | 27.55 | 27.36 | 27.55 | 27.48 | 900 |
| 09 Feb 2024 | 27.33 | 27.44 | 27.33 | 27.41 | 27.34 | 600 |
| 08 Feb 2024 | 27.17 | 27.32 | 27.17 | 27.29 | 27.22 | 4,300 |
| 07 Feb 2024 | 27.52 | 27.52 | 27.30 | 27.30 | 27.24 | 2,600 |
| 06 Feb 2024 | 27.31 | 27.51 | 27.31 | 27.47 | 27.40 | 2,600 |
| 05 Feb 2024 | 27.05 | 27.24 | 27.05 | 27.12 | 27.05 | 4,100 |
| 02 Feb 2024 | 27.19 | 27.22 | 27.05 | 27.14 | 27.07 | 4,000 |
| 01 Feb 2024 | 26.95 | 27.30 | 26.93 | 27.30 | 27.23 | 3,000 |
| 31 Jan 2024 | 27.25 | 27.32 | 26.97 | 26.97 | 26.90 | 2,300 |
| 30 Jan 2024 | 27.17 | 27.28 | 27.17 | 27.25 | 27.18 | 3,800 |
| 29 Jan 2024 | 27.23 | 27.35 | 27.16 | 27.35 | 27.28 | 2,400 |
| 26 Jan 2024 | 27.27 | 27.27 | 27.13 | 27.18 | 27.11 | 3,400 |
| 25 Jan 2024 | 27.07 | 27.13 | 27.05 | 27.13 | 27.06 | 1,800 |
| 24 Jan 2024 | 27.23 | 27.26 | 27.02 | 27.02 | 26.95 | 4,700 |
| 23 Jan 2024 | 27.08 | 27.24 | 26.98 | 27.24 | 27.17 | 7,400 |
| 22 Jan 2024 | 27.10 | 27.22 | 27.03 | 27.09 | 27.02 | 14,800 |
| 19 Jan 2024 | 26.91 | 27.05 | 26.85 | 27.00 | 26.93 | 3,900 |
| 18 Jan 2024 | 26.93 | 26.96 | 26.70 | 26.96 | 26.89 | 2,300 |
| 17 Jan 2024 | 26.99 | 27.02 | 26.93 | 26.93 | 26.86 | 2,500 |
| 16 Jan 2024 | 27.13 | 27.16 | 27.04 | 27.09 | 27.02 | 2,400 |
| 12 Jan 2024 | 27.28 | 27.45 | 27.26 | 27.29 | 27.22 | 8,300 |
| 11 Jan 2024 | 27.17 | 27.24 | 27.08 | 27.24 | 27.17 | 4,700 |
| 10 Jan 2024 | 27.38 | 27.39 | 27.34 | 27.39 | 27.33 | 5,100 |
| 09 Jan 2024 | 27.38 | 27.57 | 27.33 | 27.33 | 27.26 | 11,000 |
| 08 Jan 2024 | 27.04 | 27.46 | 27.01 | 27.46 | 27.39 | 10,400 |
| 05 Jan 2024 | 27.15 | 27.37 | 27.15 | 27.31 | 27.24 | 15,000 |
| 04 Jan 2024 | 27.25 | 27.29 | 27.19 | 27.26 | 27.19 | 50,900 |
| 03 Jan 2024 | 27.29 | 27.29 | 27.10 | 27.10 | 27.03 | 3,400 |
| 02 Jan 2024 | 26.69 | 27.25 | 26.69 | 27.24 | 27.17 | 22,300 |
| 29 Dec 2023 | 26.69 | 26.69 | 26.60 | 26.61 | 26.55 | 1,400 |
| 28 Dec 2023 | 26.75 | 26.75 | 26.67 | 26.67 | 26.61 | 800 |
| 27 Dec 2023 | 26.56 | 26.61 | 26.53 | 26.60 | 26.53 | 1,200 |
| 26 Dec 2023 | 26.38 | 26.49 | 26.38 | 26.48 | 26.41 | 1,200 |
| 22 Dec 2023 | 26.24 | 26.43 | 26.24 | 26.36 | 26.30 | 1,000 |
| 22 Dec 2023 | 0.123 Dividend | |||||
| 21 Dec 2023 | 26.13 | 26.25 | 26.13 | 26.25 | 26.06 | 1,900 |
| 20 Dec 2023 | 26.37 | 26.37 | 25.94 | 25.94 | 25.75 | 6,400 |
| 19 Dec 2023 | 26.21 | 26.42 | 26.21 | 26.42 | 26.24 | 3,100 |
| 18 Dec 2023 | 26.18 | 26.21 | 26.06 | 26.09 | 25.90 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.