Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	19.08	19.08	18.99	18.99	1,314	-0.14(-0.71%)
Dec 30, 2025	19.13	19.13	19.13	19.13	68	-0.03(-0.16%)
Dec 29, 2025	19.41	19.41	19.16	19.16	518	-0.11(-0.57%)
Dec 26, 2025	19.24	19.27	19.24	19.27	521	-0.01(-0.04%)
Dec 24, 2025	19.23	19.28	19.23	19.28	141	+0.01(+0.04%)
Dec 23, 2025	19.28	19.28	19.26	19.27	411	-0.12(-0.64%)
Dec 22, 2025	19.39	19.39	19.39	19.39	308	+0.28(+1.44%)
Dec 19, 2025	19.12	19.12	19.12	19.12	104	+0.19(+1.03%)
Dec 18, 2025	18.93	18.93	18.93	18.93	32	-0.02(-0.11%)
Dec 17, 2025	18.95	18.95	18.95	18.95	152	-0.14(-0.76%)
Dec 16, 2025	19.14	19.14	18.92	19.09	1,428	-0.14(-0.74%)
Dec 15, 2025	19.29	19.29	19.23	19.23	136	-0.04(-0.23%)
Dec 12, 2025	19.31	19.36	19.27	19.27	1,637	-0.14(-0.72%)
Dec 11, 2025	19.41	19.41	19.41	19.41	38	-0.03(-0.16%)
Dec 10, 2025	19.44	19.44	19.44	19.44	67	+0.08(+0.42%)
Dec 09, 2025	19.36	19.36	19.36	19.36	2	-0.11(-0.55%)
Dec 08, 2025	19.47	19.47	19.47	19.47	32	-0.17(-0.87%)
Dec 05, 2025	19.64	19.64	19.64	19.64	100	-0.13(-0.67%)
Dec 04, 2025	19.77	19.77	19.77	19.77	53	+0.15(+0.76%)
Dec 03, 2025	19.61	19.62	19.61	19.62	374	+0.11(+0.56%)
Dec 02, 2025	19.58	19.65	19.52	19.52	609	-0.05(-0.28%)
Dec 01, 2025	19.57	19.57	19.57	19.57	291	-0.32(-1.61%)
Nov 28, 2025	19.82	19.89	19.82	19.89	2,558	+0.03(+0.15%)
Nov 26, 2025	19.81	19.86	19.81	19.86	565	+0.00(+0.02%)
Nov 25, 2025	19.98	19.98	19.86	19.86	4,025	+0.23(+1.16%)
Nov 24, 2025	19.39	19.64	19.39	19.63	3,396	+0.45(+2.33%)
Nov 21, 2025	19.18	19.18	19.18	19.18	223	+0.51(+2.74%)
Nov 20, 2025	18.67	18.67	18.67	18.67	51	+0.01(+0.04%)
Nov 19, 2025	18.56	18.66	18.56	18.66	1,695	+0.34(+1.85%)
Nov 18, 2025	18.01	18.32	18.01	18.32	553	+0.12(+0.66%)
Nov 17, 2025	18.40	18.43	18.20	18.20	6,158	-0.19(-1.04%)
Nov 14, 2025	18.46	18.49	18.39	18.39	1,031	-0.14(-0.77%)
Nov 13, 2025	18.82	18.82	18.54	18.54	2,041	-0.30(-1.59%)
Nov 12, 2025	18.90	18.93	18.84	18.84	4,248	+0.03(+0.18%)
Nov 11, 2025	18.80	18.80	18.80	18.80	103	+0.22(+1.16%)
Nov 10, 2025	18.46	18.65	18.46	18.59	4,912	+0.14(+0.74%)
Nov 07, 2025	18.45	18.45	18.45	18.45	100	+0.14(+0.76%)
Nov 06, 2025	18.31	18.31	18.31	18.31	21	-0.21(-1.11%)
Nov 05, 2025	18.51	18.51	18.51	18.51	1	+0.06(+0.31%)
Nov 04, 2025	18.60	18.60	18.46	18.46	479	-0.08(-0.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

First Trust Nasdaq Lux Digital Health Solutions ETF (NQ:EKG)

Historical Prices

Information