First Trust Indxx NextG ETF (NXTG)
NASDAQ: NXTG · Real-Time Price · USD
102.91
-0.46 (-0.45%)
Sep 12, 2025, 4:00 PM EDT - Market closed
NXTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 102.61 | 102.95 | 102.61 | 102.91 | 102.91 | -0.45% | 4,864 |
| Sep 11, 2025 | 102.42 | 103.38 | 102.42 | 103.38 | 103.38 | 1.06% | 8,387 |
| Sep 10, 2025 | 101.99 | 102.51 | 101.99 | 102.29 | 102.29 | 1.15% | 10,564 |
| Sep 9, 2025 | 100.85 | 101.13 | 100.85 | 101.13 | 101.13 | 0.49% | 3,790 |
| Sep 8, 2025 | 100.37 | 100.70 | 100.20 | 100.64 | 100.64 | 0.48% | 12,150 |
| Sep 5, 2025 | 100.17 | 100.19 | 99.78 | 100.16 | 100.16 | 0.65% | 4,309 |
| Sep 4, 2025 | 98.78 | 99.51 | 98.63 | 99.51 | 99.51 | 1.11% | 8,457 |
| Sep 3, 2025 | 98.35 | 98.53 | 98.07 | 98.42 | 98.42 | -0.18% | 4,358 |
| Sep 2, 2025 | 97.97 | 98.60 | 97.94 | 98.60 | 98.60 | -0.99% | 5,268 |
| Aug 29, 2025 | 99.93 | 99.93 | 99.50 | 99.59 | 99.59 | -1.66% | 3,741 |
| Aug 28, 2025 | 100.84 | 101.27 | 100.84 | 101.27 | 101.27 | 0.62% | 3,319 |
| Aug 27, 2025 | 100.15 | 100.74 | 100.15 | 100.64 | 100.64 | 0.14% | 3,367 |
| Aug 26, 2025 | 100.50 | 100.57 | 100.35 | 100.50 | 100.50 | -0.11% | 6,324 |
| Aug 25, 2025 | 100.82 | 100.88 | 100.51 | 100.61 | 100.61 | -0.57% | 27,773 |
| Aug 22, 2025 | 100.13 | 101.58 | 100.13 | 101.19 | 101.19 | 2.17% | 28,039 |
| Aug 21, 2025 | 99.09 | 99.13 | 98.90 | 99.04 | 99.04 | -0.36% | 4,867 |
| Aug 20, 2025 | 99.42 | 99.42 | 98.75 | 99.39 | 99.39 | -0.27% | 2,311 |
| Aug 19, 2025 | 100.49 | 100.50 | 99.66 | 99.66 | 99.66 | -0.79% | 2,874 |
| Aug 18, 2025 | 100.23 | 100.46 | 100.23 | 100.46 | 100.46 | 0.33% | 1,464 |
| Aug 15, 2025 | 100.52 | 100.52 | 100.06 | 100.13 | 100.13 | -0.02% | 2,329 |
| Aug 14, 2025 | 99.79 | 100.15 | 99.65 | 100.15 | 100.15 | -0.62% | 3,228 |
| Aug 13, 2025 | 100.56 | 100.77 | 100.56 | 100.77 | 100.77 | 0.77% | 8,751 |
| Aug 12, 2025 | 99.29 | 100.00 | 99.29 | 100.00 | 100.00 | 1.77% | 3,403 |
| Aug 11, 2025 | 98.92 | 99.04 | 98.27 | 98.27 | 98.27 | -0.25% | 4,655 |
| Aug 8, 2025 | 98.55 | 98.63 | 98.43 | 98.52 | 98.52 | 0.49% | 1,963 |
| Aug 7, 2025 | 97.89 | 98.30 | 97.69 | 98.03 | 98.03 | 0.83% | 4,037 |
| Aug 6, 2025 | 96.88 | 97.26 | 96.79 | 97.23 | 97.23 | -0.08% | 3,283 |
| Aug 5, 2025 | 97.24 | 97.50 | 97.04 | 97.30 | 97.30 | 0.22% | 4,691 |
| Aug 4, 2025 | 96.79 | 97.09 | 96.79 | 97.09 | 97.09 | 1.27% | 44,295 |
| Aug 1, 2025 | 95.91 | 95.97 | 95.47 | 95.86 | 95.86 | -0.51% | 13,087 |
| Jul 31, 2025 | 97.35 | 97.44 | 96.35 | 96.35 | 96.35 | -0.91% | 15,273 |
| Jul 30, 2025 | 97.38 | 97.75 | 96.98 | 97.23 | 97.23 | -0.07% | 6,164 |
| Jul 29, 2025 | 97.17 | 97.42 | 97.03 | 97.30 | 97.30 | 0.19% | 25,312 |
| Jul 28, 2025 | 97.14 | 97.14 | 96.89 | 97.11 | 97.11 | -0.51% | 2,586 |
| Jul 25, 2025 | 97.44 | 97.61 | 97.37 | 97.61 | 97.61 | -0.24% | 2,648 |
| Jul 24, 2025 | 97.84 | 98.05 | 97.77 | 97.84 | 97.84 | -0.52% | 1,580 |
| Jul 23, 2025 | 97.81 | 98.37 | 97.79 | 98.35 | 98.35 | 0.63% | 3,904 |
| Jul 22, 2025 | 97.11 | 97.73 | 97.11 | 97.73 | 97.73 | -0.20% | 4,404 |
| Jul 21, 2025 | 97.95 | 98.45 | 97.93 | 97.93 | 97.93 | 0.35% | 4,203 |
| Jul 18, 2025 | 97.51 | 97.70 | 97.44 | 97.59 | 97.59 | -0.09% | 2,760 |
| Jul 17, 2025 | 97.14 | 97.77 | 97.14 | 97.68 | 97.68 | 0.74% | 15,906 |
| Jul 16, 2025 | 96.22 | 96.96 | 96.19 | 96.96 | 96.96 | 0.42% | 2,148 |
| Jul 15, 2025 | 97.50 | 97.50 | 96.34 | 96.55 | 96.55 | -0.18% | 4,619 |
| Jul 14, 2025 | 96.26 | 96.79 | 96.26 | 96.72 | 96.72 | -0.02% | 2,471 |
| Jul 11, 2025 | 96.72 | 97.07 | 96.72 | 96.74 | 96.74 | -0.83% | 3,264 |
| Jul 10, 2025 | 97.44 | 97.55 | 97.02 | 97.55 | 97.55 | 0.37% | 2,340 |
| Jul 9, 2025 | 97.88 | 97.88 | 96.77 | 97.19 | 97.19 | -0.16% | 3,301 |
| Jul 8, 2025 | 96.59 | 97.50 | 96.59 | 97.35 | 97.35 | 0.89% | 44,395 |
| Jul 7, 2025 | 97.20 | 97.20 | 96.49 | 96.49 | 96.49 | -1.75% | 3,568 |
| Jul 3, 2025 | 96.89 | 98.21 | 96.89 | 98.21 | 98.21 | 0.39% | 1,506 |