First Trust Nasdaq Pharmaceuticals (FTXH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.98204936425 | 26.74 | 27.39 | 26.74 | 933 | 27.125056 | SP |
| 4 | -1.22 | -4.2822042822 | 28.49 | 28.49 | 26.65 | 1425 | 27.66764376 | SP |
| 12 | -1.25 | -4.38288920056 | 28.52 | 29.3139 | 26.65 | 2426 | 28.17665727 | SP |
| 26 | -0.065 | -0.237790378635 | 27.335 | 29.72 | 26.65 | 4255 | 28.16818652 | SP |
| 52 | 0.77 | 2.90566037736 | 26.5 | 29.72 | 25.73 | 4965 | 27.67180296 | SP |
| 156 | 0.09 | 0.331125827815 | 27.18 | 29.72 | 23.67 | 11452 | 26.5337245 | SP |
| 260 | 3.38 | 14.1481791545 | 23.89 | 29.72 | 16.28 | 9752 | 25.88076347 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 27.39 | 0.18 | 0.65 | 27.21 | 27.39 | 27.1 | 853 |
| 1735077840 | 27.2134 | -0.03 | -0.10 | 27.15 | 27.2134 | 27.15 | 235 |
| 1734996900 | 27.24 | 0.26 | 0.98 | 26.99 | 27.24 | 26.99 | 566 |
| 1734737700 | 26.975 | 0.24 | 0.88 | 26.93 | 27.05 | 26.892 | 2038 |
| 1734651300 | 26.74 | -0.09 | -0.34 | 26.66 | 26.84 | 26.65 | 3414 |
| 1734564900 | 26.83 | -0.67 | -2.43 | 27.38 | 27.4 | 26.83 | 496 |
| 1734478500 | 27.4989 | 0.24 | 0.87 | 27.49 | 27.5 | 27.49 | 1656 |
| 1734392100 | 27.2604 | -0.03 | -0.11 | 27.48 | 27.53 | 27.22 | 1180 |
| 1734132900 | 27.29 | -0.3 | -1.09 | 27.29 | 27.29 | 27.29 | 256 |
| 1734046500 | 27.59 | -0.11 | -0.41 | 27.76 | 27.76 | 27.59 | 660 |
| 1733960100 | 27.7029 | -0.13 | -0.47 | 27.83 | 27.83 | 27.69 | 2939 |
| 1733873700 | 27.8328 | -0.26 | -0.93 | 27.79 | 27.9799 | 27.79 | 817 |
| 1733787300 | 28.0952 | -0 | -0.02 | 28.16 | 28.2236 | 28.0952 | 771 |
| 1733528100 | 28.1 | 0.02 | 0.07 | 28.17 | 28.17 | 28.07 | 2724 |
| 1733441700 | 28.08 | -0.09 | -0.31 | 28.12 | 28.1502 | 28.08 | 1046 |
| 1733355300 | 28.1673 | 0.02 | 0.07 | 28.09 | 28.1971 | 28.09 | 3043 |
| 1733268900 | 28.1476 | -0.23 | -0.82 | 28.3 | 28.355 | 28.1476 | 748 |
| 1733182500 | 28.38 | 0.02 | 0.07 | 28.16 | 28.39 | 28.16 | 2614 |
| 1732917840 | 28.36 | -0.1 | -0.34 | 28.49 | 28.49 | 28.36 | 735 |
| 1732750500 | 28.4577 | 0.19 | 0.69 | 28.4802 | 28.4802 | 28.39 | 2029 |
| 1732664100 | 28.2631 | -0.03 | -0.11 | 28.29 | 28.29 | 28.2631 | 139 |
| 1732577700 | 28.294 | 0.2 | 0.72 | 28.22 | 28.46 | 28.22 | 10593 |
| 1732318500 | 28.0927 | 0.31 | 1.11 | 27.95 | 28.1214 | 27.95 | 1470 |
| 1732232100 | 27.7834 | 0.4 | 1.47 | 27.41 | 27.815 | 27.41 | 7708 |
| 1732145700 | 27.38 | 0.25 | 0.92 | 27.3346 | 27.38 | 27.3346 | 589 |
| 1732059300 | 27.13 | 0.04 | 0.13 | 27.0704 | 27.14 | 27.0704 | 2095 |
| 1731972900 | 27.0947 | -0.01 | -0.02 | 27.05 | 27.11 | 27.03 | 2170 |
| 1731713700 | 27.1 | -0.89 | -3.18 | 27.81 | 27.81 | 27.1 | 8412 |
| 1731627300 | 27.989 | -0.57 | -2.00 | 28.27 | 28.33 | 27.98 | 3332 |
| 1731540900 | 28.56 | -0.07 | -0.23 | 28.62 | 28.66 | 28.56 | 1770 |
| 1731454500 | 28.626 | -0.47 | -1.62 | 29.08 | 29.08 | 28.626 | 242 |
| 1731368100 | 29.0963 | -0.06 | -0.21 | 29.23 | 29.3139 | 29.0963 | 5639 |
| 1731108900 | 29.1588 | 0.16 | 0.55 | 29.096423 | 29.23 | 29.096423 | 2432 |
| 1731022500 | 29 | 0.48 | 1.70 | 28.905 | 29 | 28.905 | 1888 |
| 1730936100 | 28.515 | 0.18 | 0.62 | 28.51 | 28.5599 | 28.51 | 3007 |
| 1730849700 | 28.3385 | 0.24 | 0.84 | 28.15 | 28.3385 | 28.14 | 1676 |
| 1730763300 | 28.1013 | -0.24 | -0.83 | 28.32 | 28.32 | 28.1013 | 1082 |
| 1730500500 | 28.3365 | 0.07 | 0.23 | 28.45 | 28.45 | 28.3365 | 350 |
| 1730414100 | 28.2703 | -0.1 | -0.33 | 28.24 | 28.32 | 28.17 | 5060 |
| 1730327700 | 28.3653 | 0.17 | 0.61 | 28.16 | 28.37 | 28.16 | 1241 |
| 1730241300 | 28.1935 | -0.05 | -0.18 | 28.23 | 28.23 | 28.16 | 3293 |
| 1730154900 | 28.245 | 0.28 | 1.02 | 28.22 | 28.245 | 28.22 | 877 |
| 1729895700 | 27.9608 | -0.18 | -0.65 | 28.23 | 28.23 | 27.9608 | 2368 |
| 1729809300 | 28.145 | -0.12 | -0.41 | 28.31 | 28.34 | 28.14 | 843 |
| 1729722900 | 28.2603 | -0.17 | -0.60 | 28.43 | 28.43 | 28.22 | 1036 |
| 1729636500 | 28.43 | -0.04 | -0.14 | 28.33 | 28.43 | 28.33 | 1333 |
| 1729550100 | 28.47 | -0.34 | -1.18 | 28.85 | 28.85 | 28.47 | 4119 |
| 1729290900 | 28.81 | 0.02 | 0.07 | 28.78 | 28.88 | 28.6762 | 1251 |
| 1729204500 | 28.7902 | -0.12 | -0.41 | 28.94 | 28.94 | 28.7902 | 3029 |
| 1729118100 | 28.91 | 0.01 | 0.05 | 28.93 | 29 | 28.89 | 4728 |
| 1729031700 | 28.8963 | 0.16 | 0.55 | 28.68 | 29 | 28.68 | 8668 |
| 1728945300 | 28.7382 | 0.08 | 0.27 | 28.66 | 28.7382 | 28.5054 | 1574 |
| 1728686100 | 28.66 | 0.25 | 0.88 | 28.51 | 28.66 | 28.51 | 450 |
| 1728599700 | 28.41 | -0.15 | -0.54 | 28.45 | 28.45 | 28.34 | 2466 |
| 1728513300 | 28.5631 | 0.2 | 0.71 | 28.39 | 28.57 | 28.39 | 2355 |
| 1728426900 | 28.3611 | 0.02 | 0.07 | 28.37 | 28.39 | 28.3131 | 8272 |
| 1728340500 | 28.34 | -0.23 | -0.81 | 28.66 | 28.66 | 28.33 | 2615 |
| 1728081300 | 28.57 | 0.15 | 0.53 | 28.52 | 28.57 | 28.48 | 640 |
| 1727994900 | 28.4199 | -0.25 | -0.86 | 28.65 | 28.65 | 28.4 | 3723 |
| 1727908500 | 28.665 | -0.08 | -0.28 | 28.68 | 28.73 | 28.665 | 804 |
| 1727822100 | 28.745 | -0.09 | -0.32 | 28.85 | 28.85 | 28.6249 | 3297 |
| 1727735520 | 28.8369 | 0.14 | 0.48 | 28.72 | 28.85 | 28.68 | 23417 |
| 1727476500 | 28.7 | 0.11 | 0.39 | 28.75 | 28.92 | 28.7 | 1060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
