Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Nasdaq Pharmaceuticals (FTXH)
First Trust Nasdaq Pharmaceuticals (FTXH) Historical

FTXH First Trust Nasdaq Pharmaceuticals

28.1312

-0.4251 (-1.49%)

Jul 18 2024 - Closed

Delayed by 15 minutes

FTXH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	28.1312	-0.43	-1.49%	28.50	28.6702	28.13	11,460
Jul 17 2024	28.5563	0.21	0.74%	28.20	28.72	28.20	8,198
Jul 16 2024	28.3469	0.33	1.17%	28.13	28.3469	28.13	4,375
Jul 15 2024	28.02	-0.02	-0.09%	28.16	28.16	27.95	6,420
Jul 12 2024	28.0442	0.08	0.30%	28.1257	28.23	28.03	8,771
Jul 11 2024	27.9595	0.36	1.32%	27.70	27.98	27.70	6,325
Jul 10 2024	27.5961	0.27	0.98%	27.42	27.5961	27.31	6,120
Jul 09 2024	27.3295	0.22	0.81%	27.18	27.33	27.18	10,423
Jul 08 2024	27.1096	0.16	0.61%	27.05	27.20	27.0209	36,452
Jul 05 2024	26.9448	0.19	0.73%	26.82	26.9448	26.6933	78,461
Jul 03 2024	26.75	-0.22	-0.82%	26.90	26.9701	26.75	1,221
Jul 02 2024	26.97	-0.30	-1.08%	27.20	27.20	26.97	811
Jul 01 2024	27.2654	-0.02	-0.09%	27.30	27.35	27.2654	1,353
Jun 28 2024	27.29	0.00	0.00%	27.29	27.29	27.29	0
Jun 27 2024	27.29	-0.19	-0.69%	27.335	27.335	27.2475	3,167
Jun 26 2024	27.48	-0.14	-0.52%	27.54	27.59	27.45	7,490
Jun 25 2024	27.6244	-0.16	-0.56%	27.85	27.85	27.62	1,073
Jun 24 2024	27.78	0.28	1.01%	27.42	27.86	27.42	14,488
Jun 21 2024	27.5034	0.24	0.87%	27.51	27.51	27.39	3,020
Jun 20 2024	27.2655	0.24	0.87%	26.99	27.29	26.99	3,000
Jun 18 2024	27.03	0.04	0.15%	26.93	27.07	26.93	638
Jun 17 2024	26.99	-0.06	-0.21%	26.78	27.0274	26.78	2,787
Jun 14 2024	27.0464	-0.06	-0.23%	27.03	27.0464	26.953	933
Jun 13 2024	27.11	-0.07	-0.25%	27.10	27.14	27.03	13,880
Jun 12 2024	27.1789	0.01	0.03%	27.19	27.255	27.09	1,248
Jun 11 2024	27.17	-0.03	-0.10%	27.00	27.17	27.00	496
Jun 10 2024	27.1972	0.11	0.40%	26.88	27.22	26.88	2,857
Jun 07 2024	27.089	0.04	0.14%	27.04	27.16	27.04	3,385
Jun 06 2024	27.05	-0.01	-0.04%	27.04	27.13	27.03	1,101
Jun 05 2024	27.0597	0.21	0.80%	26.91	27.06	26.82	4,540
Jun 04 2024	26.8453	0.00	0.00%	26.83	26.99	26.74	1,823
Jun 03 2024	26.8443	0.28	1.04%	26.59	26.97	26.59	2,500
May 31 2024	26.5667	0.31	1.18%	26.33	26.5667	26.33	6,197
May 30 2024	26.2572	0.18	0.70%	26.10	26.31	26.07	6,133
May 29 2024	26.074	-0.20	-0.77%	26.11	26.11	26.00	1,759
May 28 2024	26.2758	-0.35	-1.33%	26.68	26.68	26.17	2,796
May 24 2024	26.6293	-0.06	-0.23%	26.73	26.73	26.6293	2,926
May 23 2024	26.691	-0.38	-1.42%	26.84	26.87	26.65	1,734
May 22 2024	27.075	0.05	0.19%	26.99	27.14	26.93	5,705
May 21 2024	27.025	-0.11	-0.41%	27.02	27.025	26.9694	840
May 20 2024	27.1355	-0.02	-0.09%	27.16	27.1807	27.10	3,682
May 17 2024	27.1592	-0.01	-0.04%	26.99	27.1592	26.99	1,277
May 16 2024	27.17	-0.17	-0.62%	27.12	27.1702	27.12	651
May 15 2024	27.34	0.32	1.17%	27.16	27.34	27.16	2,110
May 14 2024	27.0249	0.04	0.14%	27.10	27.10	26.8601	1,691
May 13 2024	26.9864	0.19	0.70%	27.03	27.03	26.91	5,418
May 10 2024	26.80	-0.09	-0.32%	26.96	26.96	26.77	1,217
May 09 2024	26.885	0.12	0.46%	26.79	26.885	26.77	247
May 08 2024	26.7612	-0.07	-0.26%	26.83	26.85	26.74	7,089
May 07 2024	26.8306	0.03	0.11%	26.81	26.8388	26.80	301
May 06 2024	26.80	0.15	0.56%	26.80	26.80	26.6458	1,658
May 03 2024	26.65	0.19	0.72%	26.74	26.74	26.62	2,315
May 02 2024	26.46	0.03	0.11%	26.43	26.56	26.3233	67,872
May 01 2024	26.43	0.44	1.70%	26.09	26.58	26.09	2,520
Apr 30 2024	25.9892	-0.12	-0.44%	26.05	26.12	25.96	1,895
Apr 29 2024	26.1048	0.19	0.74%	25.92	26.1775	25.92	2,512
Apr 26 2024	25.9123	0.06	0.25%	25.90	25.96	25.885	1,704
Apr 25 2024	25.8481	-0.37	-1.42%	26.14	26.14	25.8481	569
Apr 24 2024	26.22	-0.06	-0.23%	26.07	26.22	26.07	2,796
Apr 23 2024	26.28	0.32	1.23%	26.09	26.3213	26.09	3,374
Apr 22 2024	25.9613	0.10	0.38%	25.90	26.10	25.90	3,588

First Trust Nasdaq Pharm...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions