First Trust Indxx NextG ETF (NXTG)
NASDAQ: NXTG · Real-Time Price · USD
82.22
+0.51 (0.62%)
Apr 15, 2025, 3:01 PM EDT - Market open
NXTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 81.31 | 82.07 | 81.22 | 81.71 | 81.71 | 0.65% | 6,993 |
| Apr 11, 2025 | 79.93 | 81.18 | 79.46 | 81.18 | 81.18 | 2.76% | 3,866 |
| Apr 10, 2025 | 79.93 | 79.93 | 77.66 | 79.00 | 79.00 | -3.04% | 3,889 |
| Apr 9, 2025 | 75.54 | 81.48 | 74.80 | 81.48 | 81.48 | 9.12% | 8,879 |
| Apr 8, 2025 | 77.73 | 78.17 | 74.03 | 74.67 | 74.67 | -2.08% | 7,466 |
| Apr 7, 2025 | 74.56 | 78.68 | 74.19 | 76.26 | 76.26 | -1.51% | 22,897 |
| Apr 4, 2025 | 79.37 | 79.37 | 77.43 | 77.43 | 77.43 | -5.92% | 9,523 |
| Apr 3, 2025 | 83.28 | 83.31 | 82.10 | 82.30 | 82.30 | -3.55% | 10,430 |
| Apr 2, 2025 | 84.76 | 85.47 | 84.76 | 85.33 | 85.33 | 0.08% | 9,838 |
| Apr 1, 2025 | 84.61 | 85.28 | 84.61 | 85.26 | 85.26 | 0.47% | 1,370 |
| Mar 31, 2025 | 84.01 | 85.03 | 83.87 | 84.86 | 84.86 | -0.24% | 7,504 |
| Mar 28, 2025 | 85.83 | 85.83 | 84.90 | 85.06 | 85.06 | -1.57% | 27,153 |
| Mar 27, 2025 | 86.25 | 86.51 | 86.22 | 86.42 | 86.42 | -0.29% | 7,382 |
| Mar 26, 2025 | 87.41 | 87.45 | 86.42 | 86.67 | 86.59 | -0.97% | 8,827 |
| Mar 25, 2025 | 87.69 | 87.71 | 87.47 | 87.52 | 87.44 | -0.33% | 7,945 |
| Mar 24, 2025 | 87.68 | 87.81 | 87.57 | 87.81 | 87.73 | 0.94% | 10,243 |
| Mar 21, 2025 | 86.67 | 87.00 | 86.67 | 87.00 | 86.91 | -0.33% | 5,562 |
| Mar 20, 2025 | 87.33 | 87.59 | 87.28 | 87.28 | 87.20 | -1.02% | 8,150 |
| Mar 19, 2025 | 87.73 | 88.23 | 87.57 | 88.18 | 88.10 | 0.42% | 14,819 |
| Mar 18, 2025 | 87.97 | 87.99 | 87.72 | 87.81 | 87.73 | -0.67% | 5,162 |
| Mar 17, 2025 | 87.27 | 88.54 | 87.27 | 88.40 | 88.32 | 1.54% | 6,539 |
| Mar 14, 2025 | 86.42 | 87.13 | 86.42 | 87.06 | 86.98 | 1.60% | 5,084 |
| Mar 13, 2025 | 85.81 | 86.14 | 85.52 | 85.69 | 85.61 | -0.43% | 11,602 |
| Mar 12, 2025 | 85.73 | 86.33 | 85.73 | 86.06 | 85.98 | 0.34% | 2,532 |
| Mar 11, 2025 | 86.36 | 86.36 | 85.15 | 85.77 | 85.69 | -0.17% | 7,621 |
| Mar 10, 2025 | 86.64 | 86.66 | 85.25 | 85.92 | 85.84 | -2.63% | 29,867 |
| Mar 7, 2025 | 87.43 | 88.24 | 86.80 | 88.24 | 88.16 | 1.36% | 37,510 |
| Mar 6, 2025 | 87.25 | 87.88 | 86.96 | 87.06 | 86.98 | -1.17% | 7,645 |
| Mar 5, 2025 | 87.26 | 88.27 | 87.24 | 88.09 | 88.01 | 2.04% | 7,154 |
| Mar 4, 2025 | 86.31 | 87.13 | 85.75 | 86.33 | 86.25 | -0.05% | 6,147 |
| Mar 3, 2025 | 87.76 | 87.81 | 86.12 | 86.37 | 86.29 | -1.10% | 5,811 |
| Feb 28, 2025 | 86.70 | 87.34 | 86.46 | 87.34 | 87.25 | -0.36% | 14,459 |
| Feb 27, 2025 | 88.63 | 88.71 | 87.61 | 87.65 | 87.57 | -2.05% | 7,414 |
| Feb 26, 2025 | 89.66 | 90.12 | 89.42 | 89.48 | 89.40 | -0.10% | 4,021 |
| Feb 25, 2025 | 89.76 | 89.76 | 89.30 | 89.57 | 89.49 | -0.13% | 4,252 |
| Feb 24, 2025 | 90.54 | 90.54 | 89.57 | 89.69 | 89.61 | -0.71% | 10,666 |
| Feb 21, 2025 | 91.29 | 91.29 | 90.16 | 90.33 | 90.25 | -0.59% | 5,068 |
| Feb 20, 2025 | 90.85 | 90.87 | 90.53 | 90.87 | 90.79 | 0.06% | 3,437 |
| Feb 19, 2025 | 90.27 | 90.82 | 90.21 | 90.82 | 90.74 | 0.52% | 10,847 |
| Feb 18, 2025 | 89.89 | 90.38 | 89.89 | 90.35 | 90.27 | 0.74% | 13,430 |
| Feb 14, 2025 | 89.49 | 89.69 | 89.36 | 89.69 | 89.61 | 0.58% | 5,529 |
| Feb 13, 2025 | 88.85 | 89.38 | 88.77 | 89.17 | 89.09 | 0.28% | 5,562 |
| Feb 12, 2025 | 87.98 | 88.96 | 87.98 | 88.92 | 88.84 | 0.51% | 7,154 |
| Feb 11, 2025 | 87.92 | 88.65 | 87.92 | 88.47 | 88.39 | 0.07% | 11,202 |
| Feb 10, 2025 | 88.11 | 88.46 | 88.08 | 88.41 | 88.33 | 0.98% | 5,392 |
| Feb 7, 2025 | 88.65 | 88.76 | 87.55 | 87.55 | 87.47 | -0.84% | 18,911 |
| Feb 6, 2025 | 88.23 | 88.38 | 87.88 | 88.29 | 88.21 | -0.08% | 48,252 |
| Feb 5, 2025 | 87.18 | 88.36 | 87.18 | 88.36 | 88.28 | 1.39% | 16,721 |
| Feb 4, 2025 | 86.54 | 87.26 | 86.54 | 87.15 | 87.07 | 1.01% | 7,818 |
| Feb 3, 2025 | 85.17 | 86.47 | 85.17 | 86.28 | 86.20 | -0.15% | 12,572 |