First Trust Nasdaq Pharmaceuticals ETF (FTXH)
NASDAQ: FTXH · Real-Time Price · USD
25.39
+0.87 (3.55%)
At close: May 12, 2025, 4:00 PM
25.39
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FTXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.21 | 25.53 | 25.06 | 25.39 | 25.39 | 3.55% | 6,630 |
| May 9, 2025 | 25.14 | 25.14 | 24.52 | 24.52 | 24.52 | -1.80% | 278,485 |
| May 8, 2025 | 24.98 | 25.10 | 24.95 | 24.97 | 24.97 | -0.16% | 266,134 |
| May 7, 2025 | 24.78 | 25.01 | 24.78 | 25.01 | 25.01 | 1.58% | 1,749 |
| May 6, 2025 | 25.47 | 25.47 | 24.59 | 24.62 | 24.62 | -3.68% | 3,142 |
| May 5, 2025 | 25.47 | 25.59 | 25.47 | 25.56 | 25.56 | -0.78% | 414 |
| May 2, 2025 | 25.63 | 25.80 | 25.63 | 25.76 | 25.76 | 1.46% | 1,382 |
| May 1, 2025 | 25.55 | 25.55 | 25.39 | 25.39 | 25.39 | -2.35% | 1,468 |
| Apr 30, 2025 | 25.79 | 26.00 | 25.79 | 26.00 | 26.00 | 1.17% | 1,034 |
| Apr 29, 2025 | 25.84 | 25.84 | 25.70 | 25.70 | 25.70 | 1.06% | 679 |
| Apr 28, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 25.43 | 0.83% | 152 |
| Apr 25, 2025 | 25.04 | 25.22 | 24.88 | 25.22 | 25.22 | 0.84% | 2,165 |
| Apr 24, 2025 | 24.63 | 25.01 | 24.63 | 25.01 | 25.01 | 1.53% | 888 |
| Apr 23, 2025 | 24.85 | 24.91 | 24.52 | 24.63 | 24.63 | 0.33% | 6,816 |
| Apr 22, 2025 | 24.18 | 24.55 | 24.18 | 24.55 | 24.55 | 2.08% | 1,264 |
| Apr 21, 2025 | 24.18 | 24.27 | 23.88 | 24.05 | 24.05 | -1.27% | 6,264 |
| Apr 17, 2025 | 24.31 | 24.45 | 24.30 | 24.36 | 24.36 | 1.46% | 4,213 |
| Apr 16, 2025 | 24.42 | 24.42 | 23.83 | 24.01 | 24.01 | -1.52% | 2,915 |
| Apr 15, 2025 | 24.56 | 24.56 | 24.33 | 24.38 | 24.38 | -0.61% | 1,410 |
| Apr 14, 2025 | 24.35 | 24.58 | 24.20 | 24.53 | 24.53 | 2.04% | 2,676 |
| Apr 11, 2025 | 23.69 | 24.05 | 23.41 | 24.04 | 24.04 | 1.99% | 6,745 |
| Apr 10, 2025 | 24.53 | 24.53 | 23.57 | 23.57 | 23.57 | -5.11% | 3,720 |
| Apr 9, 2025 | 23.29 | 24.84 | 23.29 | 24.84 | 24.84 | 4.37% | 18,359 |
| Apr 8, 2025 | 25.20 | 25.20 | 23.80 | 23.80 | 23.80 | -3.60% | 2,825 |
| Apr 7, 2025 | 24.57 | 24.88 | 24.57 | 24.69 | 24.69 | -1.24% | 6,839 |
| Apr 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.98% | 434 |
| Apr 3, 2025 | 26.80 | 26.80 | 26.57 | 26.59 | 26.59 | -1.55% | 1,511 |
| Apr 2, 2025 | 26.68 | 27.01 | 26.68 | 27.01 | 27.01 | 1.09% | 998 |
| Apr 1, 2025 | 27.13 | 27.22 | 26.72 | 26.72 | 26.72 | -2.80% | 934 |
| Mar 31, 2025 | 27.22 | 27.49 | 27.22 | 27.49 | 27.49 | 0.81% | 1,321 |
| Mar 28, 2025 | 27.35 | 27.35 | 27.18 | 27.27 | 27.27 | -0.36% | 1,868 |
| Mar 27, 2025 | 27.39 | 27.39 | 27.37 | 27.37 | 27.37 | -0.58% | 536 |
| Mar 26, 2025 | 27.70 | 27.70 | 27.47 | 27.53 | 27.43 | -0.69% | 1,260 |
| Mar 25, 2025 | 27.96 | 27.96 | 27.63 | 27.72 | 27.62 | -2.01% | 1,253 |
| Mar 24, 2025 | 28.30 | 28.34 | 28.29 | 28.29 | 28.19 | 0.40% | 1,317 |
| Mar 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.08 | -0.18% | 463 |
| Mar 20, 2025 | 28.31 | 28.31 | 28.09 | 28.23 | 28.13 | -0.46% | 4,249 |
| Mar 19, 2025 | 28.19 | 28.36 | 28.19 | 28.36 | 28.26 | 0.33% | 304 |
| Mar 18, 2025 | 28.33 | 28.33 | 28.24 | 28.27 | 28.17 | -0.43% | 1,360 |
| Mar 17, 2025 | 27.89 | 28.42 | 27.89 | 28.39 | 28.29 | 1.51% | 1,354 |
| Mar 14, 2025 | 27.85 | 27.97 | 27.85 | 27.97 | 27.87 | 0.43% | 3,765 |
| Mar 13, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.75 | -0.26% | 107 |
| Mar 12, 2025 | 27.92 | 28.05 | 27.92 | 27.92 | 27.82 | -1.12% | 1,150 |
| Mar 11, 2025 | 28.72 | 28.72 | 28.24 | 28.24 | 28.14 | -1.67% | 1,709 |
| Mar 10, 2025 | 28.94 | 28.94 | 28.72 | 28.72 | 28.61 | 0.40% | 1,926 |
| Mar 7, 2025 | 28.19 | 28.79 | 28.19 | 28.60 | 28.50 | 1.28% | 1,375 |
| Mar 6, 2025 | 28.08 | 28.24 | 28.08 | 28.24 | 28.14 | -0.05% | 5,392 |
| Mar 5, 2025 | 28.02 | 28.29 | 28.02 | 28.25 | 28.15 | 0.87% | 1,852 |
| Mar 4, 2025 | 28.18 | 28.27 | 28.01 | 28.01 | 27.91 | -0.59% | 1,543 |
| Mar 3, 2025 | 28.40 | 28.40 | 28.12 | 28.18 | 28.08 | -0.22% | 2,226 |