Advertisement
U.S. markets open in 47 minutes

First Trust Nasdaq Pharmaceuticals ETF (FTXH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
28.02+0.42 (+1.53%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202427.7928.0227.7728.0228.0211,700
Mar 26, 202427.6527.6527.6027.6027.60500
Mar 25, 202427.6527.6527.5627.6027.601,500
Mar 22, 202427.7427.7427.5727.5727.571,500
Mar 21, 202427.7527.8327.7027.7327.737,900
Mar 21, 20240.068 Dividend
Mar 20, 202427.4927.6527.4927.6527.581,300
Mar 19, 202427.3827.6527.3827.6527.582,500
Mar 18, 202427.5127.5327.4927.4927.421,400
Mar 15, 202427.6027.6027.5727.5727.50300
Mar 14, 202427.6527.6527.5527.6127.542,100
Mar 13, 202428.1228.1227.9327.9327.861,100
Mar 12, 202428.0728.0828.0428.0627.992,800
Mar 11, 202428.0928.1027.9528.0627.997,300
Mar 08, 202428.0428.1528.0428.0527.987,700
Mar 07, 202427.8927.9727.8927.9127.848,800
Mar 06, 202427.8327.9727.8327.8627.793,600
Mar 05, 202427.7427.7527.6627.7327.6647,600
Mar 04, 202428.0528.0527.7227.7427.6725,000
Mar 01, 202427.8028.0427.8028.0327.963,300
Feb 29, 202427.7827.8227.7227.7327.663,400
Feb 28, 202428.1928.1928.1028.1028.03400
Feb 27, 202428.1628.3428.1628.3428.271,000
Feb 26, 202428.4128.4128.2928.2928.224,000
Feb 23, 202428.1628.3728.1628.3428.2721,500
Feb 22, 202427.8728.1227.8728.0327.964,800
Feb 21, 202427.7327.8327.5927.8327.765,300
Feb 20, 202427.9127.9127.6427.6427.5765,800
Feb 16, 202427.6827.9727.6827.8127.7413,200
Feb 15, 202427.7627.8027.7027.8027.732,200
Feb 14, 202427.2927.3527.2627.3527.293,100
Feb 13, 202427.2727.2727.1127.1127.04800
Feb 12, 202427.3727.5527.3627.5527.48900
Feb 09, 202427.3327.4427.3327.4127.34600
Feb 08, 202427.1727.3227.1727.2927.224,300
Feb 07, 202427.5227.5227.3027.3027.242,600
Feb 06, 202427.3127.5127.3127.4727.402,600
Feb 05, 202427.0527.2427.0527.1227.054,100
Feb 02, 202427.1927.2227.0527.1427.074,000
Feb 01, 202426.9527.3026.9327.3027.233,000
Jan 31, 202427.2527.3226.9726.9726.902,300
Jan 30, 202427.1727.2827.1727.2527.183,800
Jan 29, 202427.2327.3527.1627.3527.282,400
Jan 26, 202427.2727.2727.1327.1827.113,400
Jan 25, 202427.0727.1327.0527.1327.061,800
Jan 24, 202427.2327.2627.0227.0226.954,700
Jan 23, 202427.0827.2426.9827.2427.177,400
Jan 22, 202427.1027.2227.0327.0927.0214,800
Jan 19, 202426.9127.0526.8527.0026.933,900
Jan 18, 202426.9326.9626.7026.9626.892,300
Jan 17, 202426.9927.0226.9326.9326.862,500
Jan 16, 202427.1327.1627.0427.0927.022,400
Jan 12, 202427.2827.4527.2627.2927.228,300
Jan 11, 202427.1727.2427.0827.2427.174,700
Jan 10, 202427.3827.3927.3427.3927.335,100
Jan 09, 202427.3827.5727.3327.3327.2611,000
Jan 08, 202427.0427.4627.0127.4627.3910,400
Jan 05, 202427.1527.3727.1527.3127.2415,000
Jan 04, 202427.2527.2927.1927.2627.1950,900
Jan 03, 202427.2927.2927.1027.1027.033,400
Jan 02, 202426.6927.2526.6927.2427.1722,300
Dec 29, 202326.6926.6926.6026.6126.551,400
Dec 28, 202326.7526.7526.6726.6726.61800
Dec 27, 202326.5626.6126.5326.6026.531,200
Dec 26, 202326.3826.4926.3826.4826.411,200
Dec 22, 202326.2426.4326.2426.3626.301,000
Dec 22, 20230.123 Dividend
Dec 21, 202326.1326.2526.1326.2526.061,900
Dec 20, 202326.3726.3725.9425.9425.756,400
Dec 19, 202326.2126.4226.2126.4226.243,100
Dec 18, 202326.1826.2126.0626.0925.9011,000
Dec 15, 202326.2026.2026.1126.1825.991,000
Dec 14, 202326.4126.4926.2526.3026.1110,800
Dec 13, 202325.6426.4025.6426.3826.195,000
Dec 12, 202325.6525.8025.5625.7625.584,400
Dec 11, 202325.4225.5725.4225.5225.346,900
Dec 08, 202325.3625.4325.3125.3425.162,700
Dec 07, 202325.2625.4025.2625.3425.16111,900
Dec 06, 202325.3525.4625.2825.2825.103,800
Dec 05, 202325.2225.3125.2225.2625.08700
Dec 04, 202325.1325.4025.0525.3325.152,000
Dec 01, 202324.9325.1424.9025.1224.944,300
Nov 30, 202324.7024.9824.7024.9824.803,900
Nov 29, 202324.5024.6224.4824.5324.367,900
Nov 28, 202324.4724.4924.3724.3924.227,600
Nov 27, 202324.6524.6524.5124.5524.3728,500
Nov 24, 202324.7724.7924.7324.7324.551,000
Nov 22, 202324.5624.6724.5624.6124.433,500
Nov 21, 202324.5324.5824.4824.4824.313,400
Nov 20, 202324.5224.6124.5224.5924.412,000
Nov 17, 202324.4524.5024.4424.5024.337,700
Nov 16, 202324.2824.3924.2824.3924.212,800
Nov 15, 202324.4924.6324.4624.5624.389,900
Nov 14, 202324.3924.5324.3924.4624.29900
Nov 13, 202323.9824.1423.9424.1423.971,100
Nov 10, 202324.1424.1723.8524.1724.0041,600
Nov 09, 202324.2224.2624.0324.0623.892,100
Nov 08, 202324.7624.7924.6624.7724.593,200
Nov 07, 202324.8424.9924.8424.9624.782,100
Nov 06, 202324.9924.9924.8624.8624.681,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...