First Trust Nasdaq Pharmaceuticals ETF (FTXH)
27.78
+0.40
(+1.47%)
USD |
NASDAQ |
Nov 21, 16:00
FTXH Price: 27.78 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 27.41 | 27.82 | 27.41 | 27.78 | 7711.00 |
| Nov 20, 2024 | 27.33 | 27.33 | 27.33 | 27.38 | 590.00 |
| Nov 19, 2024 | 26.83 | 27.15 | 26.83 | 27.13 | 2619.00 |
| Nov 18, 2024 | 27.05 | 27.11 | 27.03 | 27.09 | 2097.00 |
| Nov 15, 2024 | 27.48 | 27.48 | 27.16 | 27.10 | 8362.00 |
| Nov 14, 2024 | 28.27 | 28.33 | 27.98 | 27.99 | 3065.00 |
| Nov 13, 2024 | 28.59 | 28.66 | 28.59 | 28.56 | 1645.00 |
| Nov 12, 2024 | 28.90 | 28.90 | 28.90 | 28.63 | 174.00 |
| Nov 11, 2024 | 29.23 | 29.31 | 29.23 | 29.10 | 5345.00 |
| Nov 08, 2024 | 29.10 | 29.23 | 29.10 | 29.16 | 2449.00 |
| Nov 07, 2024 | 28.90 | 29.00 | 28.90 | 29.00 | 1895.00 |
| Nov 06, 2024 | 28.51 | 28.56 | 28.51 | 28.52 | 3017.00 |
| Nov 05, 2024 | 28.15 | 28.34 | 28.14 | 28.34 | 1677.00 |
| Nov 04, 2024 | 28.31 | 28.31 | 28.10 | 28.10 | 1082.00 |
| Nov 01, 2024 | 28.38 | 28.38 | 28.34 | 28.34 | 350.00 |
| Oct 31, 2024 | 28.24 | 28.32 | 28.17 | 28.27 | 5060.00 |
| Oct 30, 2024 | 28.09 | 28.37 | 28.09 | 28.37 | 1463.00 |
| Oct 29, 2024 | 28.27 | 28.27 | 28.16 | 28.19 | 3570.00 |
| Oct 28, 2024 | 28.09 | 28.24 | 28.09 | 28.24 | 1048.00 |
| Oct 25, 2024 | 28.12 | 28.14 | 27.96 | 27.96 | 2368.00 |
| Oct 24, 2024 | 28.31 | 28.34 | 28.14 | 28.14 | 924.00 |
| Oct 23, 2024 | 28.40 | 28.40 | 28.22 | 28.26 | 1036.00 |
| Oct 22, 2024 | 28.33 | 28.43 | 28.33 | 28.43 | 1334.00 |
| Oct 21, 2024 | 28.85 | 28.85 | 28.47 | 28.47 | 4119.00 |
| Oct 18, 2024 | 28.68 | 28.88 | 28.68 | 28.81 | 1251.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.50
Minimum
Mar 23 2020
29.66
Maximum
Aug 30 2024
25.81
Average
26.10
Median