First Trust Nasdaq Pharmaceuticals ETF (FTXH)
NASDAQ: FTXH · Real-Time Price · USD
27.57
+0.22 (0.79%)
Aug 15, 2025, 4:00 PM - Market closed
FTXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.56 | 27.56 | 27.48 | 27.48 | - | 0.47% | 1,097 |
| Aug 14, 2025 | 27.20 | 27.35 | 27.20 | 27.35 | 27.35 | 0.40% | 1,163 |
| Aug 13, 2025 | 27.00 | 27.24 | 27.00 | 27.24 | 27.24 | 2.24% | 4,507 |
| Aug 12, 2025 | 26.54 | 26.65 | 26.54 | 26.65 | 26.65 | 1.02% | 429 |
| Aug 11, 2025 | 26.44 | 26.44 | 26.38 | 26.38 | 26.38 | -0.03% | 447 |
| Aug 8, 2025 | 26.27 | 26.39 | 26.27 | 26.39 | 26.39 | 0.88% | 605 |
| Aug 7, 2025 | 26.07 | 26.18 | 26.07 | 26.16 | 26.16 | 0.60% | 932 |
| Aug 6, 2025 | 26.17 | 26.17 | 26.00 | 26.00 | 26.00 | -1.95% | 999 |
| Aug 5, 2025 | 26.56 | 26.56 | 26.44 | 26.52 | 26.52 | 0.35% | 1,855 |
| Aug 4, 2025 | 26.07 | 26.43 | 26.07 | 26.43 | 26.43 | 0.98% | 1,622 |
| Aug 1, 2025 | 25.79 | 26.17 | 25.79 | 26.17 | 26.17 | 1.57% | 789 |
| Jul 31, 2025 | 26.28 | 26.28 | 25.77 | 25.77 | 25.77 | -2.20% | 943 |
| Jul 30, 2025 | 26.71 | 26.71 | 26.35 | 26.35 | 26.35 | -1.08% | 1,745 |
| Jul 29, 2025 | 26.39 | 26.69 | 26.39 | 26.63 | 26.63 | -0.54% | 2,921 |
| Jul 28, 2025 | 26.91 | 26.98 | 26.78 | 26.78 | 26.78 | -1.14% | 1,584 |
| Jul 25, 2025 | 27.18 | 27.18 | 26.91 | 27.09 | 27.09 | -0.09% | 1,168 |
| Jul 24, 2025 | 27.18 | 27.18 | 27.04 | 27.11 | 27.11 | 0.17% | 2,500 |
| Jul 23, 2025 | 26.82 | 27.07 | 26.82 | 27.06 | 27.06 | 1.33% | 2,960 |
| Jul 22, 2025 | 26.05 | 26.71 | 26.05 | 26.71 | 26.71 | 3.50% | 1,340 |
| Jul 21, 2025 | 26.01 | 26.02 | 25.80 | 25.80 | 25.80 | -0.78% | 1,906 |
| Jul 18, 2025 | 26.53 | 26.53 | 26.01 | 26.01 | 26.01 | -1.47% | 3,708 |
| Jul 17, 2025 | 26.38 | 26.50 | 26.34 | 26.40 | 26.40 | 0.08% | 5,112 |
| Jul 16, 2025 | 26.24 | 26.42 | 26.24 | 26.37 | 26.37 | 1.71% | 1,131 |
| Jul 15, 2025 | 26.63 | 26.63 | 25.93 | 25.93 | 25.93 | -2.33% | 3,383 |
| Jul 14, 2025 | 26.48 | 26.57 | 26.44 | 26.55 | 26.55 | 0.35% | 4,029 |
| Jul 11, 2025 | 26.51 | 26.51 | 26.46 | 26.46 | 26.46 | -1.32% | 268 |
| Jul 10, 2025 | 26.71 | 26.84 | 26.71 | 26.81 | 26.81 | 1.23% | 2,635 |
| Jul 9, 2025 | 26.33 | 26.49 | 26.31 | 26.49 | 26.49 | 0.96% | 3,207 |
| Jul 8, 2025 | 26.25 | 26.38 | 26.21 | 26.23 | 26.23 | 0.99% | 3,301 |
| Jul 7, 2025 | 26.11 | 26.11 | 25.92 | 25.98 | 25.98 | -1.25% | 1,754 |
| Jul 3, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 0.01% | 409 |
| Jul 2, 2025 | 26.08 | 26.30 | 26.08 | 26.30 | 26.30 | 0.67% | 2,956 |
| Jul 1, 2025 | 25.77 | 26.13 | 25.77 | 26.13 | 26.13 | 1.95% | 2,196 |
| Jun 30, 2025 | 25.58 | 25.68 | 25.58 | 25.63 | 25.63 | 0.04% | 1,382 |
| Jun 27, 2025 | 25.72 | 25.80 | 25.62 | 25.62 | 25.62 | -0.23% | 1,168 |
| Jun 26, 2025 | 25.68 | 25.68 | 25.58 | 25.68 | 25.68 | -0.11% | 520 |
| Jun 25, 2025 | 25.62 | 25.75 | 25.61 | 25.71 | 25.62 | -0.24% | 251,431 |
| Jun 24, 2025 | 25.66 | 25.78 | 25.66 | 25.77 | 25.68 | 1.14% | 1,875 |
| Jun 23, 2025 | 25.57 | 25.57 | 25.37 | 25.48 | 25.39 | -0.08% | 2,057 |
| Jun 20, 2025 | 25.57 | 25.57 | 25.43 | 25.50 | 25.41 | -0.43% | 8,385 |
| Jun 18, 2025 | 25.63 | 25.63 | 25.56 | 25.61 | 25.52 | 0.04% | 1,766 |
| Jun 17, 2025 | 25.89 | 25.89 | 25.59 | 25.60 | 25.51 | -2.14% | 1,644 |
| Jun 16, 2025 | 26.11 | 26.16 | 26.00 | 26.16 | 26.07 | 0.23% | 2,065 |
| Jun 13, 2025 | 26.29 | 26.35 | 26.10 | 26.10 | 26.01 | -1.10% | 1,740 |
| Jun 12, 2025 | 26.30 | 26.39 | 26.30 | 26.39 | 26.30 | 0.61% | 1,306 |
| Jun 11, 2025 | 26.49 | 26.49 | 26.21 | 26.23 | 26.14 | -0.23% | 2,244 |
| Jun 10, 2025 | 26.08 | 26.45 | 26.08 | 26.29 | 26.20 | 0.54% | 4,912 |
| Jun 9, 2025 | 25.95 | 26.15 | 25.95 | 26.15 | 26.06 | 0.58% | 701 |
| Jun 6, 2025 | 26.03 | 26.03 | 25.90 | 26.00 | 25.91 | 1.76% | 2,772 |
| Jun 5, 2025 | 25.62 | 25.69 | 25.55 | 25.55 | 25.46 | -0.70% | 1,263 |