First Trust Nasdaq Pharmaceuticals ETF FTXH
44.23 USD +0.12 (+0.27%)
Regular-session close
44.23 0.00 0.00%
After hours · Nov 13, 4:05 PM ET
43.82 Day range 44.39
31.33 52-week range 44.86
- YTD
- +34.27%
- 1 year
- +40.41%
FTXH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.39 | 44.39 | 43.82 | 44.23 | +0.08 | +0.18% | 3,152,951 |
| Nov 12, 2026 | 44.83 | 44.83 | 44.11 | 44.15 | -0.41 | -0.92% | 193,300 |
| Nov 11, 2026 | 44.27 | 44.60 | 43.99 | 44.56 | +0.19 | +0.43% | 120,500 |
| Nov 10, 2026 | 44.28 | 44.44 | 43.95 | 44.37 | 0.00 | 0.00% | 111,200 |
| Nov 9, 2026 | 43.90 | 44.53 | 43.43 | 44.37 | +0.94 | +2.16% | 74,900 |
| Nov 6, 2026 | 42.69 | 43.62 | 42.45 | 43.43 | +0.30 | +0.70% | 111,800 |
| Nov 5, 2026 | 45.09 | 45.10 | 43.11 | 43.13 | -1.73 | -3.86% | 68,100 |
| Nov 4, 2026 | 44.83 | 44.91 | 43.80 | 44.86 | +0.99 | +2.26% | 141,400 |
| Nov 3, 2026 | 43.91 | 44.28 | 43.87 | 43.87 | -0.02 | -0.05% | 138,200 |
| Nov 2, 2026 | 44.22 | 44.22 | 43.70 | 43.89 | -0.35 | -0.79% | 54,000 |
| Oct 30, 2026 | 44.27 | 44.78 | 44.13 | 44.24 | +0.47 | +1.07% | 54,100 |
| Oct 29, 2026 | 43.63 | 44.19 | 43.50 | 43.77 | +0.53 | +1.23% | 26,800 |
| Oct 28, 2026 | 42.78 | 43.51 | 42.78 | 43.24 | +0.12 | +0.28% | 131,800 |
| Oct 27, 2026 | 42.71 | 43.13 | 42.61 | 43.12 | +0.31 | +0.72% | 27,100 |
| Oct 26, 2026 | 42.70 | 43.02 | 42.58 | 42.81 | +0.14 | +0.33% | 57,600 |
| Oct 23, 2026 | 43.00 | 43.00 | 42.42 | 42.67 | -0.53 | -1.23% | 83,500 |
| Oct 22, 2026 | 43.14 | 43.40 | 42.67 | 43.20 | +0.45 | +1.05% | 132,600 |
| Oct 21, 2026 | 42.49 | 42.80 | 42.41 | 42.75 | +0.04 | +0.09% | 52,100 |
| Oct 20, 2026 | 41.82 | 42.74 | 41.82 | 42.71 | +1.12 | +2.69% | 180,200 |
| Oct 19, 2026 | 41.52 | 41.89 | 41.52 | 41.59 | -0.07 | -0.17% | 42,200 |
| Oct 16, 2026 | 42.17 | 42.17 | 41.59 | 41.66 | -0.31 | -0.74% | 24,800 |
| Oct 15, 2026 | 41.80 | 42.46 | 41.80 | 41.97 | +0.68 | +1.65% | 60,600 |
| Oct 14, 2026 | 40.44 | 41.44 | 40.44 | 41.29 | +0.86 | +2.13% | 32,700 |
| Oct 13, 2026 | 41.31 | 41.31 | 40.40 | 40.43 | -0.82 | -1.99% | 28,500 |
| Oct 12, 2026 | 41.37 | 41.51 | 41.18 | 41.25 | -0.02 | -0.05% | 25,400 |
| Oct 9, 2026 | 40.60 | 41.37 | 40.60 | 41.27 | +0.82 | +2.03% | 1,263,400 |
| Oct 8, 2026 | 40.48 | 40.49 | 39.73 | 40.45 | -0.22 | -0.54% | 33,700 |
| Oct 7, 2026 | 40.26 | 41.13 | 40.26 | 40.67 | +0.22 | +0.54% | 84,800 |
| Oct 6, 2026 | 40.96 | 41.06 | 40.08 | 40.45 | -0.31 | -0.76% | 108,100 |
| Oct 5, 2026 | 40.57 | 40.94 | 40.35 | 40.76 | +0.03 | +0.07% | 139,500 |
| Oct 2, 2026 | 40.82 | 40.88 | 40.53 | 40.73 | -0.09 | -0.22% | 53,700 |
| Oct 1, 2026 | 41.32 | 41.49 | 40.80 | 40.82 | -0.65 | -1.57% | 103,600 |
| Sep 30, 2026 | 41.74 | 43.52 | 41.44 | 41.47 | -0.30 | -0.72% | 37,300 |
| Sep 29, 2026 | 41.79 | 42.09 | 41.33 | 41.77 | -0.09 | -0.22% | 37,200 |
| Sep 28, 2026 | 41.64 | 41.98 | 41.47 | 41.86 | +0.19 | +0.46% | 76,500 |
| Sep 25, 2026 | 41.50 | 41.81 | 41.30 | 41.67 | +0.11 | +0.26% | 4,555,600 |
| Sep 24, 2026 | 41.29 | 41.74 | 41.27 | 41.56 | +0.28 | +0.68% | 74,100 |
| Sep 23, 2026 | 41.81 | 41.92 | 41.10 | 41.28 | -0.60 | -1.43% | 183,200 |
| Sep 22, 2026 | 41.44 | 41.91 | 41.09 | 41.88 | +0.51 | +1.23% | 72,100 |
| Sep 21, 2026 | 41.15 | 41.54 | 40.89 | 41.37 | +0.28 | +0.68% | 37,000 |
| Sep 18, 2026 | 41.29 | 41.29 | 41.01 | 41.09 | -0.31 | -0.75% | 29,600 |
| Sep 17, 2026 | 41.13 | 41.42 | 41.13 | 41.40 | +0.57 | +1.40% | 25,000 |
| Sep 16, 2026 | 40.70 | 41.01 | 40.59 | 40.83 | +0.14 | +0.34% | 29,800 |
| Sep 15, 2026 | 40.76 | 40.76 | 40.33 | 40.69 | -0.03 | -0.07% | 23,600 |
| Sep 14, 2026 | 40.73 | 40.89 | 40.57 | 40.72 | +0.25 | +0.62% | 9,300 |
| Sep 11, 2026 | 40.86 | 40.86 | 40.41 | 40.47 | -0.05 | -0.12% | 20,400 |
| Sep 10, 2026 | 40.78 | 40.78 | 40.38 | 40.52 | -0.18 | -0.44% | 32,600 |
| Sep 9, 2026 | 40.81 | 41.01 | 40.63 | 40.70 | -0.21 | -0.51% | 17,100 |
| Sep 8, 2026 | 41.20 | 41.20 | 40.85 | 40.91 | -0.86 | -2.06% | 44,000 |
| Sep 4, 2026 | 41.97 | 41.97 | 41.68 | 41.77 | -0.45 | -1.07% | 21,300 |
| Sep 3, 2026 | 42.40 | 42.40 | 41.71 | 42.22 | +0.09 | +0.21% | 31,500 |
| Sep 2, 2026 | 42.27 | 42.27 | 41.71 | 42.13 | +0.51 | +1.23% | 25,200 |
| Sep 1, 2026 | 41.70 | 41.73 | 41.36 | 41.62 | +0.27 | +0.65% | 136,500 |
| Aug 31, 2026 | 41.01 | 41.42 | 40.86 | 41.35 | +0.02 | +0.05% | 53,200 |
| Aug 28, 2026 | 41.95 | 41.95 | 41.21 | 41.33 | -0.67 | -1.60% | 81,600 |
| Aug 27, 2026 | 42.00 | 42.13 | 41.83 | 42.00 | -0.26 | -0.62% | 325,800 |
| Aug 26, 2026 | 42.55 | 42.55 | 42.20 | 42.26 | -0.50 | -1.17% | 159,400 |
| Aug 25, 2026 | 42.24 | 42.82 | 42.24 | 42.76 | +0.54 | +1.28% | 61,400 |
| Aug 24, 2026 | 42.22 | 42.26 | 41.74 | 42.22 | -0.04 | -0.09% | 126,300 |
| Aug 21, 2026 | 41.78 | 42.42 | 41.78 | 42.26 | +0.60 | +1.44% | 91,500 |
| Aug 20, 2026 | 42.18 | 42.24 | 41.57 | 41.66 | -0.94 | -2.21% | 28,500 |
| Aug 19, 2026 | 41.68 | 42.62 | 41.68 | 42.60 | +1.95 | +4.80% | 210,700 |
| Aug 18, 2026 | 40.40 | 40.93 | 40.40 | 40.65 | +0.44 | +1.09% | 128,000 |
| Aug 17, 2026 | 39.75 | 40.25 | 39.69 | 40.21 | +0.42 | +1.06% | 173,500 |
| Aug 14, 2026 | 39.92 | 39.92 | 39.52 | 39.79 | -0.24 | -0.60% | 102,700 |
65 days, newest first. Daily bars as drawn on the FTXH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.