First Trust Indxx NextG ETF (NXTG)
NASDAQ: NXTG · Real-Time Price · USD
107.83
-0.26 (-0.24%)
Nov 6, 2025, 4:00 PM EST - Market closed
NXTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 106.57 | 108.34 | 106.57 | 108.09 | 108.09 | 0.93% | 4,236 |
| Nov 4, 2025 | 107.88 | 108.28 | 107.03 | 107.09 | 107.09 | -2.24% | 2,687 |
| Nov 3, 2025 | 110.01 | 110.01 | 109.40 | 109.54 | 109.54 | -0.21% | 7,161 |
| Oct 31, 2025 | 110.10 | 110.10 | 109.35 | 109.77 | 109.77 | 0.06% | 4,246 |
| Oct 30, 2025 | 109.53 | 110.24 | 109.53 | 109.70 | 109.70 | -0.86% | 6,509 |
| Oct 29, 2025 | 111.17 | 111.54 | 110.41 | 110.65 | 110.65 | -0.26% | 23,383 |
| Oct 28, 2025 | 110.17 | 111.21 | 108.28 | 110.94 | 110.94 | 0.54% | 34,810 |
| Oct 27, 2025 | 109.81 | 110.35 | 109.81 | 110.35 | 110.35 | 1.26% | 3,561 |
| Oct 24, 2025 | 108.86 | 109.17 | 108.86 | 108.97 | 108.97 | 0.92% | 2,466 |
| Oct 23, 2025 | 107.04 | 108.13 | 107.04 | 107.98 | 107.98 | 0.50% | 12,237 |
| Oct 22, 2025 | 107.57 | 107.57 | 106.69 | 107.44 | 107.44 | -0.84% | 4,498 |
| Oct 21, 2025 | 108.37 | 109.03 | 108.15 | 108.35 | 108.35 | -0.45% | 12,888 |
| Oct 20, 2025 | 108.63 | 108.93 | 108.63 | 108.84 | 108.84 | 1.26% | 8,628 |
| Oct 17, 2025 | 107.58 | 107.67 | 106.64 | 107.49 | 107.49 | -0.02% | 7,564 |
| Oct 16, 2025 | 108.32 | 108.32 | 107.20 | 107.50 | 107.50 | 0.30% | 13,297 |
| Oct 15, 2025 | 107.08 | 107.31 | 106.40 | 107.18 | 107.18 | 1.61% | 3,203 |
| Oct 14, 2025 | 104.81 | 106.29 | 104.81 | 105.49 | 105.49 | -0.48% | 5,666 |
| Oct 13, 2025 | 106.01 | 106.14 | 105.92 | 106.00 | 106.00 | 2.21% | 9,173 |
| Oct 10, 2025 | 107.03 | 107.06 | 103.70 | 103.70 | 103.70 | -3.22% | 4,383 |
| Oct 9, 2025 | 107.43 | 107.43 | 106.83 | 107.15 | 107.15 | -0.15% | 5,892 |
| Oct 8, 2025 | 106.31 | 107.31 | 106.31 | 107.31 | 107.31 | 1.64% | 10,578 |
| Oct 7, 2025 | 106.67 | 106.67 | 105.42 | 105.58 | 105.58 | -0.68% | 5,283 |
| Oct 6, 2025 | 106.53 | 106.59 | 106.30 | 106.30 | 106.30 | 1.10% | 8,440 |
| Oct 3, 2025 | 105.57 | 105.65 | 104.89 | 105.15 | 105.15 | 0.47% | 4,284 |
| Oct 2, 2025 | 105.03 | 105.03 | 104.18 | 104.65 | 104.65 | 0.17% | 5,227 |
| Oct 1, 2025 | 103.42 | 104.48 | 103.42 | 104.48 | 104.48 | 0.86% | 7,066 |
| Sep 30, 2025 | 103.50 | 103.59 | 102.78 | 103.59 | 103.59 | 0.53% | 12,309 |
| Sep 29, 2025 | 103.82 | 103.82 | 103.03 | 103.04 | 103.04 | 0.05% | 6,171 |
| Sep 26, 2025 | 102.57 | 103.14 | 102.56 | 102.99 | 102.99 | -0.15% | 4,069 |
| Sep 25, 2025 | 102.52 | 103.15 | 102.46 | 103.15 | 103.15 | -0.70% | 6,916 |
| Sep 24, 2025 | 104.76 | 104.76 | 103.81 | 103.88 | 103.38 | -0.63% | 7,351 |
| Sep 23, 2025 | 104.98 | 104.98 | 104.44 | 104.54 | 104.03 | -0.39% | 3,886 |
| Sep 22, 2025 | 104.81 | 105.05 | 104.57 | 104.94 | 104.43 | 0.58% | 5,150 |
| Sep 19, 2025 | 104.51 | 104.51 | 104.02 | 104.33 | 103.83 | -0.57% | 4,364 |
| Sep 18, 2025 | 104.92 | 105.07 | 104.39 | 104.93 | 104.43 | 1.19% | 5,046 |
| Sep 17, 2025 | 103.80 | 104.00 | 103.60 | 103.71 | 103.20 | 0.09% | 2,516 |
| Sep 16, 2025 | 103.30 | 103.62 | 103.21 | 103.62 | 103.11 | 0.23% | 2,629 |
| Sep 15, 2025 | 103.21 | 103.51 | 103.14 | 103.38 | 102.88 | 0.46% | 10,701 |
| Sep 12, 2025 | 102.61 | 102.95 | 102.61 | 102.91 | 102.41 | -0.45% | 4,864 |
| Sep 11, 2025 | 102.42 | 103.38 | 102.42 | 103.38 | 102.88 | 1.06% | 8,387 |
| Sep 10, 2025 | 101.99 | 102.51 | 101.99 | 102.29 | 101.80 | 1.15% | 10,564 |
| Sep 9, 2025 | 100.85 | 101.13 | 100.85 | 101.13 | 100.64 | 0.49% | 3,790 |
| Sep 8, 2025 | 100.37 | 100.70 | 100.20 | 100.64 | 100.15 | 0.48% | 12,150 |
| Sep 5, 2025 | 100.17 | 100.19 | 99.78 | 100.16 | 99.67 | 0.65% | 4,309 |
| Sep 4, 2025 | 98.78 | 99.51 | 98.63 | 99.51 | 99.03 | 1.11% | 8,457 |
| Sep 3, 2025 | 98.35 | 98.53 | 98.07 | 98.42 | 97.94 | -0.18% | 4,358 |
| Sep 2, 2025 | 97.97 | 98.60 | 97.94 | 98.60 | 98.12 | -0.99% | 5,268 |
| Aug 29, 2025 | 99.93 | 99.93 | 99.50 | 99.59 | 99.10 | -1.66% | 3,741 |
| Aug 28, 2025 | 100.84 | 101.27 | 100.84 | 101.27 | 100.78 | 0.62% | 3,319 |
| Aug 27, 2025 | 100.15 | 100.74 | 100.15 | 100.64 | 100.16 | 0.14% | 3,367 |