First Trust Nasdaq Lux Digital Health Solutions ETF NASDAQ:EKG Historical Prices

Below are the 486 trading days of historical prices for EKG.

# Exchange Symbol Date Open High Low Close
486 NASDAQ EKG Tue, Mar 5, 2024 15.99 15.99 15.99 15.99
485 NASDAQ EKG Mon, Mar 4, 2024 16.31 16.31 16.31 16.31
484 NASDAQ EKG Fri, Mar 1, 2024 15.89 16.31 15.89 16.31
483 NASDAQ EKG Thu, Feb 29, 2024 15.98 15.98 15.98 15.98
482 NASDAQ EKG Wed, Feb 28, 2024 15.88 15.92 15.85 15.90
481 NASDAQ EKG Tue, Feb 27, 2024 16.11 16.16 16.11 16.16
480 NASDAQ EKG Mon, Feb 26, 2024 16.13 16.13 16.01 16.01
479 NASDAQ EKG Fri, Feb 23, 2024 16.00 16.00 16.00 16.00
478 NASDAQ EKG Thu, Feb 22, 2024 16.18 16.22 16.15 16.15
477 NASDAQ EKG Wed, Feb 21, 2024 15.95 15.95 15.95 15.95
476 NASDAQ EKG Tue, Feb 20, 2024 16.11 16.14 16.10 16.10
475 NASDAQ EKG Fri, Feb 16, 2024 16.26 16.26 16.16 16.16
474 NASDAQ EKG Thu, Feb 15, 2024 16.25 16.31 16.24 16.24
473 NASDAQ EKG Wed, Feb 14, 2024 16.05 16.10 16.05 16.10
472 NASDAQ EKG Tue, Feb 13, 2024 15.94 15.94 15.75 15.75
471 NASDAQ EKG Mon, Feb 12, 2024 16.13 16.22 16.10 16.19
470 NASDAQ EKG Fri, Feb 9, 2024 16.28 16.28 16.11 16.11
469 NASDAQ EKG Thu, Feb 8, 2024 16.14 16.18 16.12 16.18
468 NASDAQ EKG Wed, Feb 7, 2024 16.14 16.15 16.11 16.11
467 NASDAQ EKG Tue, Feb 6, 2024 15.91 16.20 15.91 16.20
466 NASDAQ EKG Mon, Feb 5, 2024 15.78 15.78 15.78 15.78
465 NASDAQ EKG Fri, Feb 2, 2024 15.80 15.90 15.80 15.90
464 NASDAQ EKG Thu, Feb 1, 2024 15.94 15.94 15.92 15.92
463 NASDAQ EKG Wed, Jan 31, 2024 15.99 16.00 15.75 15.75
462 NASDAQ EKG Tue, Jan 30, 2024 15.93 15.93 15.91 15.91
461 NASDAQ EKG Mon, Jan 29, 2024 16.21 16.21 16.18 16.18
460 NASDAQ EKG Fri, Jan 26, 2024 16.02 16.02 15.90 15.90
459 NASDAQ EKG Thu, Jan 25, 2024 15.91 15.91 15.75 15.81
458 NASDAQ EKG Wed, Jan 24, 2024 15.82 15.82 15.82 15.82
457 NASDAQ EKG Tue, Jan 23, 2024 16.36 16.36 15.97 15.97
456 NASDAQ EKG Mon, Jan 22, 2024 16.30 16.30 16.09 16.09
455 NASDAQ EKG Fri, Jan 19, 2024 15.74 15.86 15.74 15.86
454 NASDAQ EKG Thu, Jan 18, 2024 15.58 15.77 15.57 15.77
453 NASDAQ EKG Wed, Jan 17, 2024 15.56 15.56 15.56 15.56
452 NASDAQ EKG Tue, Jan 16, 2024 15.63 15.68 15.63 15.68
451 NASDAQ EKG Fri, Jan 12, 2024 15.87 15.92 15.82 15.82
450 NASDAQ EKG Thu, Jan 11, 2024 15.85 15.96 15.85 15.95
449 NASDAQ EKG Wed, Jan 10, 2024 16.26 16.26 15.80 15.87
448 NASDAQ EKG Tue, Jan 9, 2024 15.92 16.33 15.91 16.33
447 NASDAQ EKG Mon, Jan 8, 2024 15.76 15.78 15.76 15.78
446 NASDAQ EKG Fri, Jan 5, 2024 15.40 15.40 15.34 15.37
445 NASDAQ EKG Thu, Jan 4, 2024 15.19 15.32 15.18 15.27
444 NASDAQ EKG Wed, Jan 3, 2024 15.18 15.29 15.11 15.25
443 NASDAQ EKG Tue, Jan 2, 2024 15.81 15.88 15.58 15.58
442 NASDAQ EKG Fri, Dec 29, 2023 16.06 16.06 15.94 15.94
441 NASDAQ EKG Thu, Dec 28, 2023 16.12 16.12 16.12 16.12
440 NASDAQ EKG Wed, Dec 27, 2023 16.08 16.08 16.00 16.07
439 NASDAQ EKG Tue, Dec 26, 2023 15.95 16.09 15.95 16.09
438 NASDAQ EKG Fri, Dec 22, 2023 15.89 15.92 15.86 15.92
437 NASDAQ EKG Thu, Dec 21, 2023 15.86 15.86 15.86 15.86
436 NASDAQ EKG Wed, Dec 20, 2023 15.35 15.35 15.35 15.35
435 NASDAQ EKG Tue, Dec 19, 2023 15.58 15.76 15.58 15.76
434 NASDAQ EKG Mon, Dec 18, 2023 15.36 15.36 15.36 15.36
433 NASDAQ EKG Fri, Dec 15, 2023 15.44 15.44 15.25 15.25
432 NASDAQ EKG Thu, Dec 14, 2023 15.75 15.75 15.52 15.54
431 NASDAQ EKG Wed, Dec 13, 2023 15.13 15.13 15.13 15.13
430 NASDAQ EKG Tue, Dec 12, 2023 14.49 14.55 14.49 14.55
429 NASDAQ EKG Mon, Dec 11, 2023 14.46 14.46 14.46 14.46
428 NASDAQ EKG Fri, Dec 8, 2023 14.48 14.49 14.40 14.40
427 NASDAQ EKG Thu, Dec 7, 2023 14.24 14.42 14.24 14.42
426 NASDAQ EKG Wed, Dec 6, 2023 14.48 14.48 14.32 14.32
425 NASDAQ EKG Tue, Dec 5, 2023 14.25 14.29 14.21 14.29
424 NASDAQ EKG Mon, Dec 4, 2023 14.41 14.48 14.39 14.48
423 NASDAQ EKG Fri, Dec 1, 2023 14.40 14.40 14.40 14.40
422 NASDAQ EKG Thu, Nov 30, 2023 14.11 14.11 14.06 14.06
421 NASDAQ EKG Wed, Nov 29, 2023 13.84 14.12 13.84 14.05
420 NASDAQ EKG Tue, Nov 28, 2023 13.92 13.93 13.92 13.93
419 NASDAQ EKG Mon, Nov 27, 2023 14.00 14.00 14.00 14.00
418 NASDAQ EKG Fri, Nov 24, 2023 13.69 14.00 13.69 14.00
417 NASDAQ EKG Wed, Nov 22, 2023 13.94 13.94 13.94 13.94
416 NASDAQ EKG Tue, Nov 21, 2023 13.82 13.82 13.82 13.82
415 NASDAQ EKG Mon, Nov 20, 2023 13.79 13.84 13.79 13.84
414 NASDAQ EKG Fri, Nov 17, 2023 13.53 13.59 13.53 13.59
413 NASDAQ EKG Thu, Nov 16, 2023 13.46 13.46 13.46 13.46
412 NASDAQ EKG Wed, Nov 15, 2023 13.42 13.42 13.42 13.42
411 NASDAQ EKG Tue, Nov 14, 2023 13.14 13.28 13.12 13.28
410 NASDAQ EKG Mon, Nov 13, 2023 12.70 12.70 12.70 12.70
409 NASDAQ EKG Fri, Nov 10, 2023 12.31 12.54 12.31 12.54
408 NASDAQ EKG Thu, Nov 9, 2023 12.46 12.46 12.39 12.39
407 NASDAQ EKG Wed, Nov 8, 2023 12.85 12.85 12.85 12.85
406 NASDAQ EKG Tue, Nov 7, 2023 13.27 13.27 13.17 13.17
405 NASDAQ EKG Mon, Nov 6, 2023 13.10 13.10 13.07 13.07
404 NASDAQ EKG Fri, Nov 3, 2023 12.73 13.34 12.73 13.26
403 NASDAQ EKG Thu, Nov 2, 2023 12.62 12.71 12.62 12.71
402 NASDAQ EKG Wed, Nov 1, 2023 12.42 12.42 12.42 12.42
401 NASDAQ EKG Tue, Oct 31, 2023 12.27 12.29 12.27 12.29
400 NASDAQ EKG Mon, Oct 30, 2023 11.98 12.11 11.98 12.11
399 NASDAQ EKG Fri, Oct 27, 2023 12.24 12.24 12.23 12.23
398 NASDAQ EKG Thu, Oct 26, 2023 12.20 12.20 12.20 12.20
397 NASDAQ EKG Wed, Oct 25, 2023 12.66 12.68 12.66 12.68
396 NASDAQ EKG Tue, Oct 24, 2023 13.02 13.02 13.02 13.02
395 NASDAQ EKG Mon, Oct 23, 2023 12.99 12.99 12.99 12.99
394 NASDAQ EKG Fri, Oct 20, 2023 13.02 13.09 13.02 13.09
393 NASDAQ EKG Thu, Oct 19, 2023 13.10 13.10 13.10 13.10
392 NASDAQ EKG Wed, Oct 18, 2023 13.17 13.17 13.17 13.17
391 NASDAQ EKG Tue, Oct 17, 2023 13.42 13.43 13.42 13.43
390 NASDAQ EKG Mon, Oct 16, 2023 13.28 13.28 13.28 13.28
389 NASDAQ EKG Fri, Oct 13, 2023 13.12 13.17 13.12 13.13
388 NASDAQ EKG Thu, Oct 12, 2023 13.17 13.17 13.00 13.00
387 NASDAQ EKG Wed, Oct 11, 2023 13.65 13.65 13.59 13.59
386 NASDAQ EKG Tue, Oct 10, 2023 13.94 14.00 13.94 14.00
385 NASDAQ EKG Mon, Oct 9, 2023 13.75 13.75 13.75 13.75
384 NASDAQ EKG Fri, Oct 6, 2023 13.82 13.82 13.73 13.73
383 NASDAQ EKG Thu, Oct 5, 2023 13.44 13.64 13.44 13.64
382 NASDAQ EKG Wed, Oct 4, 2023 13.58 13.74 13.58 13.74
381 NASDAQ EKG Tue, Oct 3, 2023 13.82 13.84 13.73 13.73
380 NASDAQ EKG Mon, Oct 2, 2023 13.88 13.98 13.88 13.98
379 NASDAQ EKG Fri, Sep 29, 2023 14.18 14.24 14.08 14.08
378 NASDAQ EKG Thu, Sep 28, 2023 14.25 14.25 14.19 14.19
377 NASDAQ EKG Wed, Sep 27, 2023 13.99 14.04 13.99 14.04
376 NASDAQ EKG Tue, Sep 26, 2023 13.82 13.82 13.82 13.82
375 NASDAQ EKG Mon, Sep 25, 2023 13.57 13.88 13.57 13.75
374 NASDAQ EKG Fri, Sep 22, 2023 13.79 13.79 13.79 13.79
373 NASDAQ EKG Thu, Sep 21, 2023 13.98 13.98 13.98 13.98
372 NASDAQ EKG Wed, Sep 20, 2023 14.60 14.60 14.45 14.45
371 NASDAQ EKG Tue, Sep 19, 2023 14.68 14.68 14.68 14.68
370 NASDAQ EKG Mon, Sep 18, 2023 14.90 14.90 14.78 14.78
369 NASDAQ EKG Fri, Sep 15, 2023 14.99 14.99 14.90 14.90
368 NASDAQ EKG Thu, Sep 14, 2023 15.19 15.19 15.19 15.19
367 NASDAQ EKG Wed, Sep 13, 2023 15.34 15.34 15.34 15.34
366 NASDAQ EKG Tue, Sep 12, 2023 15.34 15.34 15.34 15.34
365 NASDAQ EKG Mon, Sep 11, 2023 15.61 15.61 15.61 15.61
364 NASDAQ EKG Fri, Sep 8, 2023 15.55 15.55 15.37 15.37
363 NASDAQ EKG Thu, Sep 7, 2023 15.88 15.88 15.69 15.69
362 NASDAQ EKG Wed, Sep 6, 2023 15.95 16.03 15.95 16.03
361 NASDAQ EKG Tue, Sep 5, 2023 15.96 15.96 15.96 15.96
360 NASDAQ EKG Fri, Sep 1, 2023 16.39 16.39 16.39 16.39
359 NASDAQ EKG Thu, Aug 31, 2023 16.41 16.42 16.16 16.16
358 NASDAQ EKG Wed, Aug 30, 2023 16.32 16.32 16.32 16.32
357 NASDAQ EKG Tue, Aug 29, 2023 15.71 16.09 15.71 16.09
356 NASDAQ EKG Mon, Aug 28, 2023 15.74 15.74 15.60 15.60
355 NASDAQ EKG Fri, Aug 25, 2023 15.56 15.63 15.56 15.61
354 NASDAQ EKG Thu, Aug 24, 2023 15.76 15.76 15.49 15.49
353 NASDAQ EKG Wed, Aug 23, 2023 15.77 15.77 15.77 15.77
352 NASDAQ EKG Tue, Aug 22, 2023 15.67 15.71 15.67 15.71
351 NASDAQ EKG Mon, Aug 21, 2023 15.73 15.73 15.73 15.73
350 NASDAQ EKG Fri, Aug 18, 2023 15.67 15.75 15.67 15.75
349 NASDAQ EKG Thu, Aug 17, 2023 16.32 16.32 15.74 15.80
348 NASDAQ EKG Wed, Aug 16, 2023 16.26 16.26 16.03 16.03
347 NASDAQ EKG Tue, Aug 15, 2023 16.43 16.50 16.43 16.50
346 NASDAQ EKG Mon, Aug 14, 2023 16.18 16.52 16.18 16.52
345 NASDAQ EKG Fri, Aug 11, 2023 16.43 16.43 16.43 16.43
344 NASDAQ EKG Thu, Aug 10, 2023 16.55 16.55 16.50 16.51
343 NASDAQ EKG Wed, Aug 9, 2023 16.40 16.40 16.40 16.40
342 NASDAQ EKG Tue, Aug 8, 2023 16.67 16.67 16.67 16.67
341 NASDAQ EKG Mon, Aug 7, 2023 17.10 17.10 17.06 17.06
340 NASDAQ EKG Fri, Aug 4, 2023 17.30 17.30 17.13 17.13
339 NASDAQ EKG Thu, Aug 3, 2023 17.31 17.34 17.31 17.34
338 NASDAQ EKG Wed, Aug 2, 2023 17.58 17.59 17.58 17.58
337 NASDAQ EKG Tue, Aug 1, 2023 17.97 17.99 17.93 17.99
336 NASDAQ EKG Mon, Jul 31, 2023 18.17 18.17 18.17 18.17
335 NASDAQ EKG Fri, Jul 28, 2023 18.29 18.33 18.29 18.31
334 NASDAQ EKG Thu, Jul 27, 2023 18.00 18.00 18.00 18.00
333 NASDAQ EKG Wed, Jul 26, 2023 18.20 18.20 18.14 18.14
332 NASDAQ EKG Tue, Jul 25, 2023 18.00 18.00 18.00 18.00
331 NASDAQ EKG Mon, Jul 24, 2023 17.79 17.79 17.79 17.79
330 NASDAQ EKG Fri, Jul 21, 2023 18.13 18.13 18.13 18.13
329 NASDAQ EKG Thu, Jul 20, 2023 18.03 18.03 18.03 18.03
328 NASDAQ EKG Wed, Jul 19, 2023 18.22 18.29 18.22 18.29
327 NASDAQ EKG Tue, Jul 18, 2023 18.38 18.38 18.38 18.38
326 NASDAQ EKG Mon, Jul 17, 2023 18.49 18.51 18.47 18.47
325 NASDAQ EKG Fri, Jul 14, 2023 18.49 18.49 18.49 18.49
324 NASDAQ EKG Thu, Jul 13, 2023 18.42 18.46 18.39 18.40
323 NASDAQ EKG Wed, Jul 12, 2023 18.27 18.33 18.27 18.30
322 NASDAQ EKG Tue, Jul 11, 2023 17.99 18.02 17.96 18.02
321 NASDAQ EKG Mon, Jul 10, 2023 17.99 17.99 17.99 17.99
320 NASDAQ EKG Fri, Jul 7, 2023 17.52 17.52 17.48 17.50
319 NASDAQ EKG Thu, Jul 6, 2023 17.50 17.52 17.45 17.45
318 NASDAQ EKG Wed, Jul 5, 2023 17.71 17.75 17.71 17.75
317 NASDAQ EKG Mon, Jul 3, 2023 17.85 17.85 17.85 17.85
316 NASDAQ EKG Fri, Jun 30, 2023 18.22 18.22 18.09 18.10
315 NASDAQ EKG Thu, Jun 29, 2023 17.97 17.97 17.82 17.91
314 NASDAQ EKG Wed, Jun 28, 2023 17.81 17.81 17.81 17.81
313 NASDAQ EKG Tue, Jun 27, 2023 17.49 17.62 17.49 17.62
312 NASDAQ EKG Mon, Jun 26, 2023 17.70 17.75 17.64 17.64
311 NASDAQ EKG Fri, Jun 23, 2023 17.73 17.73 17.73 17.73
310 NASDAQ EKG Thu, Jun 22, 2023 17.91 17.91 17.88 17.90
309 NASDAQ EKG Wed, Jun 21, 2023 17.92 17.92 17.70 17.77
308 NASDAQ EKG Tue, Jun 20, 2023 17.75 18.01 17.75 18.01
307 NASDAQ EKG Fri, Jun 16, 2023 18.00 18.00 18.00 18.00
306 NASDAQ EKG Thu, Jun 15, 2023 17.83 18.11 17.83 18.11
305 NASDAQ EKG Wed, Jun 14, 2023 17.79 17.79 17.79 17.79
304 NASDAQ EKG Tue, Jun 13, 2023 17.83 17.83 17.83 17.83
303 NASDAQ EKG Mon, Jun 12, 2023 17.75 17.75 17.66 17.69
302 NASDAQ EKG Fri, Jun 9, 2023 17.33 17.37 17.33 17.37
301 NASDAQ EKG Thu, Jun 8, 2023 17.40 17.40 17.40 17.40
300 NASDAQ EKG Wed, Jun 7, 2023 17.43 17.43 17.35 17.35
299 NASDAQ EKG Tue, Jun 6, 2023 17.51 17.61 17.51 17.61
298 NASDAQ EKG Mon, Jun 5, 2023 17.68 17.68 17.44 17.55
297 NASDAQ EKG Fri, Jun 2, 2023 17.42 17.42 17.42 17.42
296 NASDAQ EKG Thu, Jun 1, 2023 17.17 17.17 17.17 17.17
295 NASDAQ EKG Wed, May 31, 2023 17.08 17.08 16.60 16.80
294 NASDAQ EKG Tue, May 30, 2023 16.69 16.69 16.69 16.69
293 NASDAQ EKG Fri, May 26, 2023 16.80 16.80 16.80 16.80
292 NASDAQ EKG Thu, May 25, 2023 16.75 16.75 16.75 16.75
291 NASDAQ EKG Wed, May 24, 2023 17.00 17.06 16.97 17.06
290 NASDAQ EKG Tue, May 23, 2023 17.12 17.12 17.12 17.12
289 NASDAQ EKG Mon, May 22, 2023 17.49 17.49 17.49 17.49
288 NASDAQ EKG Fri, May 19, 2023 17.29 17.29 17.22 17.22
287 NASDAQ EKG Thu, May 18, 2023 17.16 17.16 17.16 17.16
286 NASDAQ EKG Wed, May 17, 2023 17.12 17.12 17.10 17.10
285 NASDAQ EKG Tue, May 16, 2023 17.15 17.15 17.15 17.15
284 NASDAQ EKG Mon, May 15, 2023 17.37 17.37 17.37 17.37
283 NASDAQ EKG Fri, May 12, 2023 17.29 17.30 17.29 17.30
282 NASDAQ EKG Thu, May 11, 2023 17.31 17.31 17.31 17.31
281 NASDAQ EKG Wed, May 10, 2023 17.44 17.48 17.44 17.48
280 NASDAQ EKG Tue, May 9, 2023 17.19 17.19 17.19 17.19
279 NASDAQ EKG Mon, May 8, 2023 17.23 17.23 17.23 17.23
278 NASDAQ EKG Fri, May 5, 2023 17.29 17.29 17.29 17.29
277 NASDAQ EKG Thu, May 4, 2023 17.04 17.08 17.04 17.08
276 NASDAQ EKG Wed, May 3, 2023 17.16 17.16 17.16 17.16
275 NASDAQ EKG Tue, May 2, 2023 16.97 16.97 16.97 16.97
274 NASDAQ EKG Mon, May 1, 2023 17.30 17.30 17.30 17.30
273 NASDAQ EKG Fri, Apr 28, 2023 17.20 17.33 17.20 17.33
272 NASDAQ EKG Thu, Apr 27, 2023 16.86 17.10 16.86 17.10
271 NASDAQ EKG Wed, Apr 26, 2023 17.25 17.25 17.15 17.21
270 NASDAQ EKG Tue, Apr 25, 2023 17.55 17.55 17.33 17.33
269 NASDAQ EKG Mon, Apr 24, 2023 17.83 17.83 17.81 17.81
268 NASDAQ EKG Fri, Apr 21, 2023 17.85 17.85 17.85 17.85
267 NASDAQ EKG Thu, Apr 20, 2023 17.63 17.63 17.63 17.63
266 NASDAQ EKG Wed, Apr 19, 2023 17.57 17.81 17.57 17.78
265 NASDAQ EKG Tue, Apr 18, 2023 17.37 17.37 17.35 17.35
264 NASDAQ EKG Mon, Apr 17, 2023 17.40 17.40 17.40 17.40
263 NASDAQ EKG Fri, Apr 14, 2023 17.26 17.26 17.26 17.26
262 NASDAQ EKG Thu, Apr 13, 2023 17.38 17.38 17.38 17.38
261 NASDAQ EKG Wed, Apr 12, 2023 17.04 17.04 17.02 17.02
260 NASDAQ EKG Tue, Apr 11, 2023 17.15 17.15 17.15 17.15
259 NASDAQ EKG Mon, Apr 10, 2023 16.85 16.94 16.85 16.94
258 NASDAQ EKG Thu, Apr 6, 2023 16.89 16.89 16.89 16.89
257 NASDAQ EKG Wed, Apr 5, 2023 16.88 16.88 16.88 16.88
256 NASDAQ EKG Tue, Apr 4, 2023 16.96 16.96 16.96 16.96
255 NASDAQ EKG Mon, Apr 3, 2023 17.00 17.00 17.00 17.00
254 NASDAQ EKG Fri, Mar 31, 2023 17.11 17.11 17.11 17.11
253 NASDAQ EKG Thu, Mar 30, 2023 16.77 16.79 16.72 16.72
252 NASDAQ EKG Wed, Mar 29, 2023 16.71 16.71 16.71 16.71
251 NASDAQ EKG Tue, Mar 28, 2023 16.60 16.60 16.45 16.45
250 NASDAQ EKG Mon, Mar 27, 2023 16.86 16.86 16.74 16.74
249 NASDAQ EKG Fri, Mar 24, 2023 16.50 16.66 16.50 16.66
248 NASDAQ EKG Thu, Mar 23, 2023 16.68 16.68 16.53 16.53
247 NASDAQ EKG Wed, Mar 22, 2023 16.88 16.92 16.55 16.55
246 NASDAQ EKG Tue, Mar 21, 2023 16.93 16.93 16.93 16.93
245 NASDAQ EKG Mon, Mar 20, 2023 16.53 16.53 16.53 16.53
244 NASDAQ EKG Fri, Mar 17, 2023 16.51 16.51 16.51 16.51
243 NASDAQ EKG Thu, Mar 16, 2023 16.72 16.78 16.72 16.78
242 NASDAQ EKG Wed, Mar 15, 2023 16.37 16.51 16.37 16.51
241 NASDAQ EKG Tue, Mar 14, 2023 16.62 16.72 16.49 16.58
240 NASDAQ EKG Mon, Mar 13, 2023 15.83 16.65 15.83 16.41
239 NASDAQ EKG Fri, Mar 10, 2023 16.13 16.13 15.89 15.89
238 NASDAQ EKG Thu, Mar 9, 2023 16.88 16.88 16.44 16.44
237 NASDAQ EKG Wed, Mar 8, 2023 16.77 16.77 16.77 16.77
236 NASDAQ EKG Tue, Mar 7, 2023 17.02 17.02 16.89 16.89
235 NASDAQ EKG Mon, Mar 6, 2023 17.37 17.37 17.10 17.10
234 NASDAQ EKG Fri, Mar 3, 2023 17.43 17.43 17.43 17.43
233 NASDAQ EKG Thu, Mar 2, 2023 16.93 16.93 16.93 16.93
232 NASDAQ EKG Wed, Mar 1, 2023 16.43 16.56 16.43 16.56
231 NASDAQ EKG Tue, Feb 28, 2023 16.59 16.59 16.54 16.54
230 NASDAQ EKG Mon, Feb 27, 2023 16.53 16.53 16.42 16.42
229 NASDAQ EKG Fri, Feb 24, 2023 16.33 16.39 16.33 16.39
228 NASDAQ EKG Thu, Feb 23, 2023 16.62 16.62 16.62 16.62
227 NASDAQ EKG Wed, Feb 22, 2023 16.53 16.66 16.53 16.58
226 NASDAQ EKG Tue, Feb 21, 2023 16.63 16.63 16.58 16.58
225 NASDAQ EKG Fri, Feb 17, 2023 16.92 17.04 16.92 17.04
224 NASDAQ EKG Thu, Feb 16, 2023 17.18 17.18 17.18 17.18
223 NASDAQ EKG Wed, Feb 15, 2023 17.37 17.37 17.37 17.37
222 NASDAQ EKG Tue, Feb 14, 2023 17.12 17.12 17.12 17.12
221 NASDAQ EKG Mon, Feb 13, 2023 17.15 17.15 17.15 17.15
220 NASDAQ EKG Fri, Feb 10, 2023 16.90 16.90 16.84 16.84
219 NASDAQ EKG Thu, Feb 9, 2023 17.28 17.28 16.85 16.86
218 NASDAQ EKG Wed, Feb 8, 2023 17.29 17.29 17.29 17.29
217 NASDAQ EKG Tue, Feb 7, 2023 17.25 17.59 17.25 17.59
216 NASDAQ EKG Mon, Feb 6, 2023 17.60 17.60 17.26 17.26
215 NASDAQ EKG Fri, Feb 3, 2023 17.92 17.92 17.60 17.60
214 NASDAQ EKG Thu, Feb 2, 2023 17.81 18.06 17.81 17.97
213 NASDAQ EKG Wed, Feb 1, 2023 17.31 17.31 17.31 17.31
212 NASDAQ EKG Tue, Jan 31, 2023 16.85 17.02 16.82 17.01
211 NASDAQ EKG Mon, Jan 30, 2023 16.80 16.83 16.78 16.79
210 NASDAQ EKG Fri, Jan 27, 2023 16.91 17.05 16.91 17.05
209 NASDAQ EKG Thu, Jan 26, 2023 16.96 16.96 16.96 16.96
208 NASDAQ EKG Wed, Jan 25, 2023 16.60 16.77 16.60 16.77
207 NASDAQ EKG Tue, Jan 24, 2023 16.95 16.95 16.95 16.95
206 NASDAQ EKG Mon, Jan 23, 2023 17.14 17.14 16.97 17.13
205 NASDAQ EKG Fri, Jan 20, 2023 16.63 16.86 16.63 16.86
204 NASDAQ EKG Thu, Jan 19, 2023 16.51 16.62 16.51 16.54
203 NASDAQ EKG Wed, Jan 18, 2023 17.07 17.07 16.74 16.74
202 NASDAQ EKG Tue, Jan 17, 2023 16.75 16.92 16.75 16.92
201 NASDAQ EKG Fri, Jan 13, 2023 16.75 16.75 16.75 16.75
200 NASDAQ EKG Thu, Jan 12, 2023 16.51 16.51 16.51 16.51
199 NASDAQ EKG Wed, Jan 11, 2023 16.53 16.53 16.53 16.53
198 NASDAQ EKG Tue, Jan 10, 2023 16.32 16.32 16.32 16.32
197 NASDAQ EKG Mon, Jan 9, 2023 16.12 16.12 16.12 16.12
196 NASDAQ EKG Fri, Jan 6, 2023 15.89 15.97 15.89 15.97
195 NASDAQ EKG Thu, Jan 5, 2023 15.88 15.88 15.88 15.88
194 NASDAQ EKG Wed, Jan 4, 2023 16.07 16.07 16.07 16.07
193 NASDAQ EKG Tue, Jan 3, 2023 15.85 15.86 15.75 15.86
192 NASDAQ EKG Fri, Dec 30, 2022 15.71 15.95 15.71 15.95
191 NASDAQ EKG Thu, Dec 29, 2022 16.00 16.00 16.00 16.00
190 NASDAQ EKG Wed, Dec 28, 2022 15.58 15.58 15.58 15.58
189 NASDAQ EKG Tue, Dec 27, 2022 15.60 15.60 15.60 15.60
188 NASDAQ EKG Fri, Dec 23, 2022 15.78 15.78 15.78 15.78
187 NASDAQ EKG Thu, Dec 22, 2022 16.03 16.03 16.03 16.03
186 NASDAQ EKG Wed, Dec 21, 2022 16.10 16.19 16.10 16.19
185 NASDAQ EKG Tue, Dec 20, 2022 15.86 15.86 15.86 15.86
184 NASDAQ EKG Mon, Dec 19, 2022 15.78 15.78 15.74 15.74
183 NASDAQ EKG Fri, Dec 16, 2022 16.06 16.06 16.06 16.06
182 NASDAQ EKG Thu, Dec 15, 2022 16.26 16.26 16.22 16.22
181 NASDAQ EKG Wed, Dec 14, 2022 16.88 16.88 16.68 16.68
180 NASDAQ EKG Tue, Dec 13, 2022 16.67 16.84 16.67 16.76
179 NASDAQ EKG Mon, Dec 12, 2022 16.47 16.51 16.47 16.51
178 NASDAQ EKG Fri, Dec 9, 2022 16.34 16.34 16.31 16.31
177 NASDAQ EKG Thu, Dec 8, 2022 16.70 16.70 16.57 16.57
176 NASDAQ EKG Wed, Dec 7, 2022 16.22 16.36 16.22 16.32
175 NASDAQ EKG Tue, Dec 6, 2022 16.22 16.22 16.22 16.22
174 NASDAQ EKG Mon, Dec 5, 2022 16.50 16.50 16.50 16.50
173 NASDAQ EKG Fri, Dec 2, 2022 16.88 16.97 16.88 16.97
172 NASDAQ EKG Thu, Dec 1, 2022 17.02 17.02 17.02 17.02
171 NASDAQ EKG Wed, Nov 30, 2022 16.78 16.78 16.78 16.78
170 NASDAQ EKG Tue, Nov 29, 2022 16.10 16.10 16.10 16.10
169 NASDAQ EKG Mon, Nov 28, 2022 16.31 16.31 16.25 16.25
168 NASDAQ EKG Fri, Nov 25, 2022 16.46 16.46 16.46 16.46
167 NASDAQ EKG Wed, Nov 23, 2022 16.50 16.50 16.48 16.48
166 NASDAQ EKG Tue, Nov 22, 2022 16.29 16.29 16.29 16.29
165 NASDAQ EKG Mon, Nov 21, 2022 16.25 16.25 16.25 16.25
164 NASDAQ EKG Fri, Nov 18, 2022 16.29 16.29 16.29 16.29
163 NASDAQ EKG Thu, Nov 17, 2022 16.26 16.26 16.26 16.26
162 NASDAQ EKG Wed, Nov 16, 2022 16.64 16.64 16.64 16.64
161 NASDAQ EKG Tue, Nov 15, 2022 16.86 16.86 16.86 16.86
160 NASDAQ EKG Mon, Nov 14, 2022 16.63 16.63 16.63 16.63
159 NASDAQ EKG Fri, Nov 11, 2022 17.03 17.03 17.03 17.03
158 NASDAQ EKG Thu, Nov 10, 2022 16.67 16.67 16.67 16.67
157 NASDAQ EKG Wed, Nov 9, 2022 15.75 15.75 15.40 15.40
156 NASDAQ EKG Tue, Nov 8, 2022 15.82 15.82 15.82 15.82
155 NASDAQ EKG Mon, Nov 7, 2022 15.79 15.79 15.79 15.79
154 NASDAQ EKG Fri, Nov 4, 2022 15.51 15.77 15.51 15.77
153 NASDAQ EKG Thu, Nov 3, 2022 15.48 15.48 15.48 15.48
152 NASDAQ EKG Wed, Nov 2, 2022 16.12 16.15 15.71 15.71
151 NASDAQ EKG Tue, Nov 1, 2022 16.17 16.20 16.17 16.20
150 NASDAQ EKG Mon, Oct 31, 2022 15.92 15.92 15.92 15.92
149 NASDAQ EKG Fri, Oct 28, 2022 15.90 15.90 15.90 15.90
148 NASDAQ EKG Thu, Oct 27, 2022 15.45 15.45 15.45 15.45
147 NASDAQ EKG Wed, Oct 26, 2022 15.25 15.70 15.25 15.63
146 NASDAQ EKG Tue, Oct 25, 2022 15.38 15.38 15.38 15.38
145 NASDAQ EKG Mon, Oct 24, 2022 14.72 14.72 14.72 14.72
144 NASDAQ EKG Fri, Oct 21, 2022 14.30 14.62 14.30 14.62
143 NASDAQ EKG Thu, Oct 20, 2022 14.32 14.32 14.32 14.32
142 NASDAQ EKG Wed, Oct 19, 2022 14.42 14.42 14.34 14.37
141 NASDAQ EKG Tue, Oct 18, 2022 14.64 14.64 14.64 14.64
140 NASDAQ EKG Mon, Oct 17, 2022 14.55 14.55 14.55 14.55
139 NASDAQ EKG Fri, Oct 14, 2022 14.14 14.14 14.03 14.03
138 NASDAQ EKG Thu, Oct 13, 2022 14.47 14.47 14.47 14.47
137 NASDAQ EKG Wed, Oct 12, 2022 14.22 14.22 14.22 14.22
136 NASDAQ EKG Tue, Oct 11, 2022 13.95 14.38 13.95 14.28
135 NASDAQ EKG Mon, Oct 10, 2022 14.37 14.38 14.37 14.38
134 NASDAQ EKG Fri, Oct 7, 2022 14.72 14.72 14.70 14.70
133 NASDAQ EKG Thu, Oct 6, 2022 15.21 15.21 15.21 15.21
132 NASDAQ EKG Wed, Oct 5, 2022 14.92 15.33 14.92 15.33
131 NASDAQ EKG Tue, Oct 4, 2022 15.21 15.26 15.19 15.25
130 NASDAQ EKG Mon, Oct 3, 2022 14.49 14.49 14.49 14.49
129 NASDAQ EKG Fri, Sep 30, 2022 14.52 14.52 14.18 14.18
128 NASDAQ EKG Thu, Sep 29, 2022 14.22 14.32 14.20 14.32
127 NASDAQ EKG Wed, Sep 28, 2022 13.98 14.55 13.98 14.55
126 NASDAQ EKG Tue, Sep 27, 2022 14.01 14.01 14.01 14.01
125 NASDAQ EKG Mon, Sep 26, 2022 14.04 14.04 14.04 14.04
124 NASDAQ EKG Fri, Sep 23, 2022 14.13 14.16 14.13 14.16
123 NASDAQ EKG Thu, Sep 22, 2022 14.34 14.34 14.34 14.34
122 NASDAQ EKG Wed, Sep 21, 2022 14.82 14.82 14.82 14.82
121 NASDAQ EKG Tue, Sep 20, 2022 15.10 15.13 15.10 15.13
120 NASDAQ EKG Mon, Sep 19, 2022 15.33 15.33 15.33 15.33
119 NASDAQ EKG Fri, Sep 16, 2022 15.48 15.48 15.48 15.48
118 NASDAQ EKG Thu, Sep 15, 2022 16.04 16.08 15.83 15.83
117 NASDAQ EKG Wed, Sep 14, 2022 15.81 15.81 15.81 15.81
116 NASDAQ EKG Tue, Sep 13, 2022 15.78 15.78 15.78 15.78
115 NASDAQ EKG Mon, Sep 12, 2022 16.56 16.56 16.56 16.56
114 NASDAQ EKG Fri, Sep 9, 2022 16.42 16.42 16.42 16.42
113 NASDAQ EKG Thu, Sep 8, 2022 15.72 16.09 15.72 16.09
112 NASDAQ EKG Wed, Sep 7, 2022 15.68 15.68 15.68 15.68
111 NASDAQ EKG Tue, Sep 6, 2022 15.08 15.08 15.08 15.08
110 NASDAQ EKG Fri, Sep 2, 2022 15.14 15.14 15.14 15.14
109 NASDAQ EKG Thu, Sep 1, 2022 14.97 15.32 14.97 15.32
108 NASDAQ EKG Wed, Aug 31, 2022 15.44 15.46 15.44 15.46
107 NASDAQ EKG Tue, Aug 30, 2022 15.48 15.48 15.48 15.48
106 NASDAQ EKG Mon, Aug 29, 2022 15.70 15.70 15.68 15.68
105 NASDAQ EKG Fri, Aug 26, 2022 15.90 15.90 15.85 15.85
104 NASDAQ EKG Thu, Aug 25, 2022 16.63 16.75 16.58 16.75
103 NASDAQ EKG Wed, Aug 24, 2022 16.18 16.38 16.17 16.34
102 NASDAQ EKG Tue, Aug 23, 2022 15.84 15.90 15.84 15.90
101 NASDAQ EKG Mon, Aug 22, 2022 16.19 16.19 16.01 16.01
100 NASDAQ EKG Fri, Aug 19, 2022 16.38 16.41 16.38 16.41
99 NASDAQ EKG Thu, Aug 18, 2022 16.80 16.80 16.80 16.80
98 NASDAQ EKG Wed, Aug 17, 2022 16.95 17.01 16.94 16.94
97 NASDAQ EKG Tue, Aug 16, 2022 17.22 17.41 17.14 17.41
96 NASDAQ EKG Mon, Aug 15, 2022 17.65 17.65 17.65 17.65
95 NASDAQ EKG Fri, Aug 12, 2022 17.41 17.41 17.41 17.41
94 NASDAQ EKG Thu, Aug 11, 2022 17.33 17.33 17.33 17.33
93 NASDAQ EKG Wed, Aug 10, 2022 17.47 17.47 17.47 17.47
92 NASDAQ EKG Tue, Aug 9, 2022 16.66 16.66 16.66 16.66
91 NASDAQ EKG Mon, Aug 8, 2022 17.29 17.32 17.29 17.32
90 NASDAQ EKG Fri, Aug 5, 2022 17.27 17.27 17.27 17.27
89 NASDAQ EKG Thu, Aug 4, 2022 17.21 17.21 17.18 17.18
88 NASDAQ EKG Wed, Aug 3, 2022 17.22 17.22 17.22 17.22
87 NASDAQ EKG Tue, Aug 2, 2022 16.82 17.11 16.82 16.95
86 NASDAQ EKG Mon, Aug 1, 2022 16.67 16.67 16.64 16.64
85 NASDAQ EKG Fri, Jul 29, 2022 16.64 16.64 16.64 16.64
84 NASDAQ EKG Thu, Jul 28, 2022 16.74 16.74 16.70 16.70
83 NASDAQ EKG Wed, Jul 27, 2022 15.91 16.38 15.91 16.38
82 NASDAQ EKG Tue, Jul 26, 2022 15.95 15.95 15.95 15.95
81 NASDAQ EKG Mon, Jul 25, 2022 16.02 16.02 16.02 16.02
80 NASDAQ EKG Fri, Jul 22, 2022 16.13 16.13 16.06 16.06
79 NASDAQ EKG Thu, Jul 21, 2022 16.54 16.54 16.54 16.54
78 NASDAQ EKG Wed, Jul 20, 2022 15.85 16.12 15.84 16.11
77 NASDAQ EKG Tue, Jul 19, 2022 15.61 15.76 15.61 15.76
76 NASDAQ EKG Mon, Jul 18, 2022 15.21 15.21 15.21 15.21
75 NASDAQ EKG Fri, Jul 15, 2022 15.60 15.60 15.60 15.60
74 NASDAQ EKG Thu, Jul 14, 2022 14.90 15.23 14.90 15.23
73 NASDAQ EKG Wed, Jul 13, 2022 15.37 15.37 15.32 15.32
72 NASDAQ EKG Tue, Jul 12, 2022 15.45 15.45 15.30 15.36
71 NASDAQ EKG Mon, Jul 11, 2022 15.61 15.61 15.45 15.45
70 NASDAQ EKG Fri, Jul 8, 2022 16.08 16.08 15.94 15.94
69 NASDAQ EKG Thu, Jul 7, 2022 15.78 15.95 15.78 15.95
68 NASDAQ EKG Wed, Jul 6, 2022 15.59 15.59 15.47 15.47
67 NASDAQ EKG Tue, Jul 5, 2022 15.45 15.45 15.45 15.45
66 NASDAQ EKG Fri, Jul 1, 2022 14.85 15.07 14.78 15.07
65 NASDAQ EKG Thu, Jun 30, 2022 14.85 14.85 14.63 14.63
64 NASDAQ EKG Wed, Jun 29, 2022 14.86 14.92 14.83 14.90
63 NASDAQ EKG Tue, Jun 28, 2022 14.89 14.89 14.89 14.89
62 NASDAQ EKG Mon, Jun 27, 2022 15.31 15.31 15.31 15.31
61 NASDAQ EKG Fri, Jun 24, 2022 15.20 15.39 15.20 15.39
60 NASDAQ EKG Thu, Jun 23, 2022 15.00 15.00 15.00 15.00
59 NASDAQ EKG Wed, Jun 22, 2022 14.33 14.41 14.24 14.24
58 NASDAQ EKG Tue, Jun 21, 2022 14.05 14.05 13.97 13.97
57 NASDAQ EKG Fri, Jun 17, 2022 13.85 13.85 13.85 13.85
56 NASDAQ EKG Thu, Jun 16, 2022 13.56 13.56 13.56 13.56
55 NASDAQ EKG Wed, Jun 15, 2022 14.06 14.09 13.99 14.09
54 NASDAQ EKG Tue, Jun 14, 2022 13.74 13.77 13.74 13.77
53 NASDAQ EKG Mon, Jun 13, 2022 13.91 13.91 13.91 13.91
52 NASDAQ EKG Fri, Jun 10, 2022 15.05 15.05 14.70 14.70
51 NASDAQ EKG Thu, Jun 9, 2022 15.14 15.14 15.14 15.14
50 NASDAQ EKG Wed, Jun 8, 2022 15.69 15.69 15.69 15.69
49 NASDAQ EKG Tue, Jun 7, 2022 15.74 15.74 15.74 15.74
48 NASDAQ EKG Mon, Jun 6, 2022 15.35 15.38 15.35 15.38
47 NASDAQ EKG Fri, Jun 3, 2022 15.42 15.42 15.42 15.42
46 NASDAQ EKG Thu, Jun 2, 2022 15.95 15.95 15.95 15.95
45 NASDAQ EKG Wed, Jun 1, 2022 15.23 15.23 15.07 15.07
44 NASDAQ EKG Tue, May 31, 2022 15.76 15.76 15.36 15.53
43 NASDAQ EKG Fri, May 27, 2022 16.03 16.03 16.03 16.03
42 NASDAQ EKG Thu, May 26, 2022 15.39 15.39 15.33 15.37
41 NASDAQ EKG Wed, May 25, 2022 15.14 15.14 15.14 15.14
40 NASDAQ EKG Tue, May 24, 2022 15.18 15.18 15.05 15.05
39 NASDAQ EKG Mon, May 23, 2022 15.45 15.51 15.45 15.51
38 NASDAQ EKG Fri, May 20, 2022 15.12 15.35 15.12 15.35
37 NASDAQ EKG Thu, May 19, 2022 15.28 15.28 15.28 15.28
36 NASDAQ EKG Wed, May 18, 2022 14.92 14.92 14.92 14.92
35 NASDAQ EKG Tue, May 17, 2022 15.51 15.59 15.51 15.59
34 NASDAQ EKG Mon, May 16, 2022 15.40 15.40 15.21 15.21
33 NASDAQ EKG Fri, May 13, 2022 15.34 15.44 15.34 15.44
32 NASDAQ EKG Thu, May 12, 2022 14.46 14.46 14.45 14.45
31 NASDAQ EKG Wed, May 11, 2022 14.68 14.74 14.21 14.21
30 NASDAQ EKG Tue, May 10, 2022 14.46 14.64 14.43 14.64
29 NASDAQ EKG Mon, May 9, 2022 15.00 15.00 14.64 14.64
28 NASDAQ EKG Fri, May 6, 2022 15.91 15.91 15.82 15.82
27 NASDAQ EKG Thu, May 5, 2022 16.72 16.72 16.58 16.58
26 NASDAQ EKG Wed, May 4, 2022 16.95 17.57 16.80 17.57
25 NASDAQ EKG Tue, May 3, 2022 17.19 17.19 17.06 17.06
24 NASDAQ EKG Mon, May 2, 2022 17.29 17.29 17.29 17.29
23 NASDAQ EKG Fri, Apr 29, 2022 17.45 17.45 16.89 16.89
22 NASDAQ EKG Thu, Apr 28, 2022 17.49 17.49 16.68 17.28
21 NASDAQ EKG Wed, Apr 27, 2022 17.69 17.69 17.54 17.54
20 NASDAQ EKG Tue, Apr 26, 2022 17.95 17.95 17.77 17.77
19 NASDAQ EKG Mon, Apr 25, 2022 18.50 18.54 18.50 18.54
18 NASDAQ EKG Fri, Apr 22, 2022 18.51 18.51 18.40 18.40
17 NASDAQ EKG Thu, Apr 21, 2022 19.72 19.72 19.39 19.39
16 NASDAQ EKG Wed, Apr 20, 2022 20.28 20.29 20.23 20.23
15 NASDAQ EKG Tue, Apr 19, 2022 20.20 20.20 20.20 20.20
14 NASDAQ EKG Mon, Apr 18, 2022 19.52 19.54 19.46 19.47
13 NASDAQ EKG Thu, Apr 14, 2022 20.06 20.06 19.93 19.93
12 NASDAQ EKG Tue, Apr 12, 2022 20.36 20.36 20.00 20.02
11 NASDAQ EKG Fri, Apr 8, 2022 20.85 20.85 20.72 20.72
10 NASDAQ EKG Thu, Apr 7, 2022 21.01 21.02 20.94 21.02
9 NASDAQ EKG Tue, Apr 5, 2022 21.40 21.40 21.10 21.13
8 NASDAQ EKG Mon, Apr 4, 2022 21.50 21.60 21.50 21.53
7 NASDAQ EKG Fri, Apr 1, 2022 21.43 21.56 21.43 21.56
6 NASDAQ EKG Thu, Mar 31, 2022 21.08 21.16 20.93 20.93
5 NASDAQ EKG Wed, Mar 30, 2022 21.12 21.34 21.09 21.09
4 NASDAQ EKG Mon, Mar 28, 2022 20.35 20.44 20.26 20.44
3 NASDAQ EKG Fri, Mar 25, 2022 20.40 20.40 19.90 20.11
2 NASDAQ EKG Thu, Mar 24, 2022 19.78 20.15 19.62 20.15
1 NASDAQ EKG Wed, Mar 23, 2022 19.98 19.98 19.82 19.84
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024