MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTXH — First Trust Nasdaq Pharmaceuticals ETF
NasdaqFirst Trust Nasdaq Pharmaceuticals ETF
$40.73
-0.09(-0.22%)
- O
- 40.82
- H
- 40.88
- L
- 40.53
- V
- 53.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.73
Period Return+65.91%
Period High$43.52
Period Low$24.18
Avg Daily Volume125.0K
Total Trading Days365
FTXH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.82 | $40.88 | $40.53 | $40.73 | $-0.09 | -0.22% | 53,669 | $40.69 | $40.53 $40.88 |
| Oct 1, 2026 | $41.32 | $41.49 | $40.80 | $40.82 | $-0.65 | -1.57% | 103,644 | $41.18 | $40.80 $41.49 |
| Sep 30, 2026 | $41.74 | $43.52 | $41.44 | $41.47 | $-0.30 | -0.72% | 37,307 | $41.90 | $41.44 $43.52 |
| Sep 29, 2026 | $41.79 | $42.09 | $41.33 | $41.77 | $-0.09 | -0.21% | 37,219 | $41.70 | $41.33 $42.09 |
| Sep 28, 2026 | $41.64 | $41.98 | $41.48 | $41.86 | +$0.19 | +0.45% | 76,494 | $41.89 | $41.48 $41.98 |
| Sep 25, 2026 | $41.50 | $41.81 | $41.30 | $41.67 | +$0.10 | +0.25% | 4,555,603 | $41.67 | $41.30 $41.81 |
| Sep 24, 2026 | $41.29 | $41.74 | $41.27 | $41.57 | +$0.29 | +0.69% | 74,149 | $41.49 | $41.27 $41.74 |
| Sep 23, 2026 | $41.81 | $41.93 | $41.11 | $41.28 | $-0.60 | -1.43% | 183,220 | $41.37 | $41.11 $41.93 |
| Sep 22, 2026 | $41.44 | $41.91 | $41.09 | $41.88 | +$0.51 | +1.24% | 72,136 | $41.82 | $41.09 $41.91 |
| Sep 21, 2026 | $41.15 | $41.54 | $40.89 | $41.37 | +$0.28 | +0.68% | 36,975 | $41.41 | $40.89 $41.54 |
| Sep 18, 2026 | $41.29 | $41.29 | $41.01 | $41.09 | $-0.31 | -0.74% | 29,565 | $41.11 | $41.01 $41.29 |
| Sep 17, 2026 | $41.13 | $41.42 | $41.13 | $41.40 | +$0.56 | +1.37% | 25,098 | $41.31 | $41.13 $41.42 |
| Sep 16, 2026 | $40.70 | $41.01 | $40.59 | $40.83 | +$0.14 | +0.36% | 29,761 | $40.85 | $40.59 $41.01 |
| Sep 15, 2026 | $40.76 | $40.76 | $40.34 | $40.69 | $-0.03 | -0.07% | 23,598 | $40.58 | $40.34 $40.76 |
| Sep 14, 2026 | $40.73 | $40.89 | $40.57 | $40.72 | +$0.25 | +0.63% | 9,305 | $40.74 | $40.57 $40.89 |
| Sep 11, 2026 | $40.86 | $40.86 | $40.41 | $40.47 | $-0.05 | -0.13% | 20,380 | $40.54 | $40.41 $40.86 |
| Sep 10, 2026 | $40.78 | $40.78 | $40.38 | $40.52 | $-0.18 | -0.44% | 32,619 | $40.50 | $40.38 $40.78 |
| Sep 9, 2026 | $40.81 | $41.02 | $40.63 | $40.70 | $-0.21 | -0.51% | 17,088 | $40.73 | $40.63 $41.02 |
| Sep 8, 2026 | $41.20 | $41.20 | $40.85 | $40.91 | $-0.86 | -2.07% | 44,082 | $41.07 | $40.85 $41.20 |
| Sep 4, 2026 | $41.97 | $41.97 | $41.68 | $41.77 | $-0.44 | -1.05% | 21,359 | $41.79 | $41.68 $41.97 |
| Sep 3, 2026 | $42.40 | $42.40 | $41.71 | $42.22 | +$0.09 | +0.21% | 31,488 | $42.12 | $41.71 $42.40 |
| Sep 2, 2026 | $42.27 | $42.27 | $41.71 | $42.13 | +$0.51 | +1.23% | 25,235 | $41.93 | $41.71 $42.27 |
| Sep 1, 2026 | $41.70 | $41.73 | $41.36 | $41.62 | +$0.27 | +0.64% | 136,497 | $41.54 | $41.36 $41.73 |
| Aug 31, 2026 | $41.01 | $41.42 | $40.86 | $41.35 | +$0.02 | +0.05% | 53,243 | $41.20 | $40.86 $41.42 |
| Aug 28, 2026 | $41.95 | $41.95 | $41.21 | $41.33 | $-0.67 | -1.60% | 81,561 | $41.32 | $41.21 $41.95 |
| Aug 27, 2026 | $42.00 | $42.13 | $41.83 | $42.00 | $-0.26 | -0.61% | 325,766 | $42.06 | $41.83 $42.13 |
| Aug 26, 2026 | $42.55 | $42.55 | $42.20 | $42.26 | $-0.50 | -1.17% | 159,421 | $42.26 | $42.20 $42.55 |
| Aug 25, 2026 | $42.24 | $42.82 | $42.24 | $42.76 | +$0.54 | +1.27% | 61,485 | $42.71 | $42.24 $42.82 |
| Aug 24, 2026 | $42.22 | $42.26 | $41.74 | $42.22 | $-0.04 | -0.09% | 126,466 | $41.99 | $41.74 $42.26 |
| Aug 21, 2026 | $41.78 | $42.42 | $41.78 | $42.26 | +$0.60 | +1.44% | 93,117 | $42.26 | $41.78 $42.42 |