First Trust Nasdaq Pharmaceuticals (FTXH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -2.51358695652 | 29.44 | 29.44 | 28.5 | 3502 | 28.91375461 | SP |
| 4 | -0.85 | -2.87648054146 | 29.55 | 29.69 | 28.49 | 3357 | 29.03905039 | SP |
| 12 | 1.88 | 7.00969425802 | 26.82 | 29.72 | 26.6933 | 6011 | 28.12761547 | SP |
| 26 | 0.87 | 3.12612288897 | 27.83 | 29.72 | 25.73 | 4829 | 27.58732139 | SP |
| 52 | 2.83 | 10.9393119443 | 25.87 | 29.72 | 23.85 | 5790 | 26.92490324 | SP |
| 156 | 2.91 | 11.283443195 | 25.79 | 29.72 | 23.67 | 11453 | 26.49409101 | SP |
| 260 | 8.29 | 40.617344439 | 20.41 | 29.72 | 16.28 | 9761 | 25.79979495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 28.7 | 0.11 | 0.39 | 28.75 | 28.92 | 28.7 | 1060 |
| 1727390100 | 28.5896 | 0.04 | 0.13 | 28.58 | 28.5896 | 28.5 | 749 |
| 1727303700 | 28.5531 | -0.45 | -1.56 | 28.98 | 28.98 | 28.5531 | 3805 |
| 1727217300 | 29.005 | -0.12 | -0.40 | 29.16 | 29.16 | 28.96 | 10248 |
| 1727130900 | 29.1229 | -0.18 | -0.60 | 29.35 | 29.35 | 29.1099 | 2062 |
| 1726871700 | 29.3 | -0.14 | -0.46 | 29.44 | 29.44 | 29.24 | 644 |
| 1726785300 | 29.4368 | 0.08 | 0.26 | 29.69 | 29.69 | 29.4368 | 2010 |
| 1726698900 | 29.36 | -0.05 | -0.15 | 29.48 | 29.48 | 29.31 | 1179 |
| 1726612500 | 29.405 | -0.14 | -0.46 | 29.44 | 29.5899 | 29.3 | 2758 |
| 1726526100 | 29.54 | 0.35 | 1.20 | 29.14 | 29.54 | 29.14 | 1721 |
| 1726266900 | 29.19 | 0.2 | 0.69 | 29.11 | 29.19 | 29.1 | 1391 |
| 1726180500 | 28.99 | 0.09 | 0.31 | 28.89 | 28.9901 | 28.65 | 957 |
| 1726094100 | 28.9018 | -0.05 | -0.18 | 28.89 | 28.9047 | 28.49 | 2069 |
| 1726007700 | 28.955 | 0.09 | 0.33 | 28.84 | 28.955 | 28.6658 | 15306 |
| 1725921300 | 28.86 | 0.15 | 0.52 | 28.71 | 28.98 | 28.71 | 9403 |
| 1725662100 | 28.7106 | -0.24 | -0.81 | 29.02 | 29.02 | 28.69 | 937 |
| 1725575700 | 28.9456 | -0.32 | -1.11 | 29.295 | 29.295 | 28.9395 | 2566 |
| 1725489300 | 29.27 | -0.02 | -0.07 | 29.33 | 29.33 | 29.17 | 2153 |
| 1725402900 | 29.2919 | -0.36 | -1.23 | 29.51 | 29.66 | 29.2919 | 584 |
| 1725057300 | 29.6554 | 0.16 | 0.53 | 29.55 | 29.6554 | 29.42 | 3622 |
| 1724970900 | 29.4994 | -0.02 | -0.06 | 29.59 | 29.72 | 29.49 | 1866 |
| 1724884500 | 29.5164 | 0.15 | 0.53 | 29.3 | 29.56 | 29.3 | 3405 |
| 1724798100 | 29.362 | -0.06 | -0.20 | 29.42 | 29.42 | 29.25 | 26618 |
| 1724711700 | 29.4218 | 0.05 | 0.15 | 29.46 | 29.5042 | 29.41 | 7502 |
| 1724452500 | 29.3765 | 0.22 | 0.74 | 29.16 | 29.3765 | 29.16 | 1277 |
| 1724366100 | 29.16 | -0.14 | -0.46 | 29.39 | 29.39 | 29.08 | 2801 |
| 1724279700 | 29.295 | 0.13 | 0.45 | 29.24 | 29.31 | 29.22 | 1628 |
| 1724193300 | 29.1638 | 0.02 | 0.07 | 29.21 | 29.23 | 29.14 | 12094 |
| 1724106900 | 29.1435 | 0.5 | 1.76 | 28.65 | 29.1435 | 28.65 | 2890 |
| 1723847700 | 28.6401 | 0.05 | 0.18 | 28.59 | 28.66 | 28.48 | 1602 |
| 1723761300 | 28.5887 | 0.18 | 0.65 | 28.52 | 28.63 | 28.52 | 1074 |
| 1723674900 | 28.4041 | -0.04 | -0.14 | 28.4451 | 28.4451 | 28.3451 | 1622 |
| 1723588500 | 28.4441 | 0.39 | 1.37 | 28.38 | 28.4441 | 28.28 | 1782 |
| 1723502100 | 28.0588 | -0.16 | -0.55 | 28.24 | 28.24 | 28 | 1190 |
| 1723242900 | 28.2141 | 0.03 | 0.12 | 28.2 | 28.25 | 28.1 | 1838 |
| 1723156500 | 28.18 | 0.55 | 1.99 | 27.83 | 28.18 | 27.83 | 853 |
| 1723070100 | 27.63 | -0.25 | -0.90 | 27.86 | 28 | 27.6 | 5359 |
| 1722983700 | 27.8808 | 0.02 | 0.07 | 27.99 | 28.15 | 27.8808 | 1342 |
| 1722897300 | 27.86 | -0.77 | -2.69 | 27.77 | 28.06 | 27.6625 | 15691 |
| 1722638100 | 28.63 | -0.23 | -0.80 | 28.74 | 28.75 | 28.26 | 1693 |
| 1722551700 | 28.86 | 0.31 | 1.08 | 28.73 | 28.86 | 28.6329 | 3290 |
| 1722465300 | 28.5512 | -0.4 | -1.37 | 28.77 | 28.8375 | 28.5512 | 1873 |
| 1722378900 | 28.9464 | -0.05 | -0.17 | 29.01 | 29.01 | 28.8 | 782 |
| 1722292500 | 28.9948 | -0.1 | -0.36 | 29.11 | 29.13 | 28.92 | 1662 |
| 1722033300 | 29.0996 | 0.33 | 1.13 | 28.88 | 29.165 | 28.88 | 3999 |
| 1721946900 | 28.7731 | 0.31 | 1.10 | 28.49 | 28.995 | 28.49 | 4629 |
| 1721860500 | 28.4613 | 0.26 | 0.94 | 28.24 | 28.4613 | 28.24 | 2841 |
| 1721774100 | 28.1967 | -0.14 | -0.51 | 28.27 | 28.27 | 28.17 | 1054 |
| 1721687700 | 28.3409 | 0.15 | 0.54 | 28.35 | 28.35 | 28.305 | 1263 |
| 1721428500 | 28.1884 | 0.06 | 0.20 | 28.22 | 28.22 | 28.15 | 1503 |
| 1721342100 | 28.1312 | -0.43 | -1.49 | 28.5 | 28.6702 | 28.13 | 11460 |
| 1721255700 | 28.5563 | 0.21 | 0.74 | 28.2 | 28.72 | 28.2 | 8198 |
| 1721169300 | 28.3469 | 0.33 | 1.17 | 28.13 | 28.3469 | 28.13 | 4375 |
| 1721082900 | 28.02 | -0.02 | -0.09 | 28.16 | 28.16 | 27.95 | 6420 |
| 1720823700 | 28.0442 | 0.08 | 0.30 | 28.1257 | 28.23 | 28.03 | 8771 |
| 1720737300 | 27.9595 | 0.36 | 1.32 | 27.7 | 27.98 | 27.7 | 6325 |
| 1720650900 | 27.5961 | 0.27 | 0.98 | 27.42 | 27.5961 | 27.31 | 6120 |
| 1720564500 | 27.3295 | 0.22 | 0.81 | 27.18 | 27.33 | 27.18 | 10423 |
| 1720478100 | 27.1096 | 0.16 | 0.61 | 27.05 | 27.2 | 27.0209 | 36452 |
| 1720218900 | 26.9448 | 0.19 | 0.73 | 26.82 | 26.9448 | 26.6933 | 78461 |
| 1720040640 | 26.75 | -0.22 | -0.82 | 26.9 | 26.9701 | 26.75 | 1221 |
| 1719959700 | 26.97 | -0.3 | -1.08 | 27.2 | 27.2 | 26.97 | 811 |
| 1719873300 | 27.2654 | -0.02 | -0.09 | 27.3 | 27.35 | 27.2654 | 1353 |
| 1719614100 | 27.29 | 0 | 0.00 | 27.29 | 27.29 | 27.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
