Skip to main content
First Trust Nasdaq Lux Digital Health Solutions ETF (EKG)
NASDAQ: EKG · Real-Time Price · USD
17.68
+0.13 (0.72%)
Jun 27, 2025, 4:00 PM - Market closed

EKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.6917.6917.5917.6817.680.71%833
Jun 26, 202517.5517.5517.5517.5517.551.16%20
Jun 25, 202517.3517.3517.3517.3517.35-0.40%101
Jun 24, 202517.2317.4217.2317.4217.421.63%367
Jun 23, 202517.1717.1717.1017.1417.14-1.83%632
Jun 20, 202517.4217.4617.4217.4617.460.66%238
Jun 18, 202517.3917.4017.3517.3517.350.44%656
Jun 17, 202517.4017.4017.2717.2717.27-1.13%368
Jun 16, 202517.4717.4717.4717.4717.471.55%71
Jun 13, 202517.2017.2017.2017.2017.20-1.32%89
Jun 12, 202517.4317.4317.4317.4317.43-0.97%7
Jun 11, 202517.7417.7417.6017.6017.60-0.28%448
Jun 10, 202517.5617.6517.5617.6517.650.74%342
Jun 9, 202517.5817.5817.5217.5217.52-0.09%518
Jun 6, 202517.5817.5817.5417.5417.540.66%333
Jun 5, 202517.4217.4417.4217.4217.420.55%965
Jun 4, 202517.3517.3717.3317.3317.330.52%689
Jun 3, 202517.2417.2417.2417.2417.241.22%2
Jun 2, 202516.9817.0316.9817.0317.03-0.23%392
May 30, 202517.0717.0717.0717.0717.070.22%66
May 29, 202517.0317.0317.0317.0317.031.58%4
May 28, 202516.7216.7716.7216.7716.77-0.21%408
May 27, 202516.7216.8016.7216.8016.802.63%1,656
May 23, 202516.3716.3716.3716.3716.37-167
May 22, 202516.3716.3716.3716.3716.37-0.85%107
May 21, 202516.7716.7716.5116.5116.51-3.28%547
May 20, 202517.0917.0917.0717.0717.07-0.12%549
May 19, 202517.0317.0917.0317.0917.09-0.05%193
May 16, 202517.1017.1017.1017.1017.101.31%1
May 15, 202516.8316.8816.8316.8816.88-0.13%582
May 14, 202516.9516.9716.9016.9016.90-1.13%12,915
May 13, 202517.3117.3117.0917.0917.09-0.04%1,659
May 12, 202516.9617.1016.8817.1017.103.39%60,709
May 9, 202516.5416.5416.5416.5416.54-1.31%27
May 8, 202516.7616.7616.7616.7616.761.43%48
May 7, 202516.5216.5216.5216.5216.521.48%51
May 6, 202516.2816.2816.2816.2816.28-0.48%4
May 5, 202516.3216.3916.3216.3616.36-0.24%2,125
May 2, 202516.4416.4416.4016.4016.403.79%103
May 1, 202515.8015.8015.8015.8015.80-0.32%53
Apr 30, 202515.8515.8515.8515.8515.85-0.63%133
Apr 29, 202515.9515.9515.9515.9515.951.21%3
Apr 28, 202515.7815.7815.7615.7615.76-0.01%217
Apr 25, 202515.8315.8315.7615.7615.76-0.25%134
Apr 24, 202515.4215.8015.4215.8015.803.74%2,224
Apr 23, 202515.3615.3615.2315.2315.232.04%1,142
Apr 22, 202514.8114.9314.8014.9314.931.60%2,045
Apr 21, 202514.5514.6914.5514.6914.69-1.61%402
Apr 17, 202514.9314.9314.9314.9314.93-0.99%177
Apr 16, 202515.0815.0815.0815.0815.08-0.97%55