First Trust Indxx NextG ETF (NXTG)
NASDAQ: NXTG · Real-Time Price · USD
85.15
+0.65 (0.77%)
Nov 22, 2024, 4:00 PM EST - Market closed
NXTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 84.50 | 85.15 | 84.50 | 85.15 | 85.15 | 0.77% | 7,153 |
| Nov 21, 2024 | 84.00 | 84.56 | 83.77 | 84.50 | 84.50 | 0.50% | 8,622 |
| Nov 20, 2024 | 83.42 | 84.08 | 83.38 | 84.08 | 84.08 | 0.19% | 2,997 |
| Nov 19, 2024 | 83.58 | 84.06 | 83.42 | 83.92 | 83.92 | 0.10% | 8,046 |
| Nov 18, 2024 | 83.31 | 84.00 | 83.31 | 83.84 | 83.84 | 0.76% | 1,771 |
| Nov 15, 2024 | 83.65 | 83.73 | 83.15 | 83.21 | 83.21 | -0.93% | 5,814 |
| Nov 14, 2024 | 84.34 | 84.48 | 83.99 | 83.99 | 83.99 | -0.33% | 8,124 |
| Nov 13, 2024 | 84.67 | 84.72 | 84.27 | 84.27 | 84.27 | -0.43% | 11,068 |
| Nov 12, 2024 | 85.10 | 85.11 | 84.39 | 84.63 | 84.63 | -1.57% | 2,448 |
| Nov 11, 2024 | 86.25 | 86.25 | 85.57 | 85.98 | 85.98 | -0.38% | 5,459 |
| Nov 8, 2024 | 86.41 | 86.41 | 85.99 | 86.31 | 86.31 | -0.12% | 6,835 |
| Nov 7, 2024 | 86.03 | 86.59 | 86.03 | 86.41 | 86.41 | 0.86% | 5,854 |
| Nov 6, 2024 | 85.29 | 85.67 | 85.04 | 85.67 | 85.67 | 0.08% | 4,326 |
| Nov 5, 2024 | 84.79 | 85.64 | 84.79 | 85.60 | 85.60 | 0.92% | 12,398 |
| Nov 4, 2024 | 85.23 | 85.23 | 84.74 | 84.82 | 84.82 | 0.15% | 2,475 |
| Nov 1, 2024 | 84.85 | 85.27 | 84.69 | 84.69 | 84.69 | 0.11% | 2,984 |
| Oct 31, 2024 | 85.11 | 85.11 | 84.41 | 84.60 | 84.60 | -1.20% | 11,794 |
| Oct 30, 2024 | 86.17 | 86.24 | 85.63 | 85.63 | 85.63 | -1.68% | 9,261 |
| Oct 29, 2024 | 86.88 | 87.30 | 86.81 | 87.09 | 87.09 | 0.02% | 5,346 |
| Oct 28, 2024 | 86.87 | 87.22 | 86.87 | 87.07 | 87.07 | 0.58% | 2,059 |
| Oct 25, 2024 | 86.89 | 87.40 | 86.57 | 86.57 | 86.57 | 0.01% | 7,697 |
| Oct 24, 2024 | 86.79 | 86.79 | 86.27 | 86.56 | 86.56 | 0.05% | 9,475 |
| Oct 23, 2024 | 86.50 | 86.70 | 86.05 | 86.52 | 86.52 | -0.39% | 6,218 |
| Oct 22, 2024 | 86.82 | 86.99 | 86.68 | 86.86 | 86.86 | -0.73% | 4,928 |
| Oct 21, 2024 | 87.67 | 87.71 | 87.13 | 87.50 | 87.50 | -0.91% | 6,079 |
| Oct 18, 2024 | 88.05 | 88.30 | 87.95 | 88.30 | 88.30 | 0.43% | 4,781 |
| Oct 17, 2024 | 88.22 | 88.22 | 87.63 | 87.92 | 87.92 | 0.42% | 6,219 |
| Oct 16, 2024 | 87.42 | 87.73 | 87.35 | 87.55 | 87.55 | 0.68% | 6,668 |
| Oct 15, 2024 | 88.05 | 88.05 | 86.96 | 86.96 | 86.96 | -0.81% | 5,619 |
| Oct 14, 2024 | 87.36 | 87.94 | 87.36 | 87.67 | 87.67 | 0.41% | 6,308 |
| Oct 11, 2024 | 86.65 | 87.33 | 86.65 | 87.31 | 87.31 | 0.39% | 5,299 |
| Oct 10, 2024 | 86.78 | 86.97 | 86.66 | 86.97 | 86.97 | -0.44% | 4,136 |
| Oct 9, 2024 | 86.62 | 87.39 | 86.62 | 87.35 | 87.35 | 0.52% | 4,125 |
| Oct 8, 2024 | 86.59 | 87.00 | 86.59 | 86.90 | 86.90 | -0.46% | 5,191 |
| Oct 7, 2024 | 87.24 | 87.52 | 87.00 | 87.30 | 87.30 | -0.01% | 5,162 |
| Oct 4, 2024 | 87.05 | 87.31 | 86.78 | 87.31 | 87.31 | 0.82% | 5,059 |
| Oct 3, 2024 | 86.45 | 86.87 | 86.41 | 86.60 | 86.60 | -0.84% | 7,547 |
| Oct 2, 2024 | 86.83 | 87.33 | 86.83 | 87.33 | 87.33 | 0.37% | 1,893 |
| Oct 1, 2024 | 87.68 | 87.68 | 86.70 | 87.01 | 87.01 | -0.38% | 1,567 |
| Sep 30, 2024 | 87.53 | 87.66 | 87.00 | 87.34 | 87.34 | -0.77% | 8,047 |
| Sep 27, 2024 | 88.53 | 88.53 | 87.98 | 88.02 | 88.02 | -0.75% | 3,621 |
| Sep 26, 2024 | 88.84 | 88.84 | 88.39 | 88.68 | 88.68 | 1.20% | 5,939 |
| Sep 25, 2024 | 87.70 | 87.74 | 87.42 | 87.63 | 87.24 | -0.40% | 2,759 |
| Sep 24, 2024 | 87.64 | 88.13 | 87.49 | 87.98 | 87.58 | 1.03% | 10,796 |
| Sep 23, 2024 | 87.05 | 87.20 | 86.90 | 87.08 | 86.69 | 0.60% | 2,715 |
| Sep 20, 2024 | 86.59 | 86.68 | 86.27 | 86.56 | 86.17 | -0.27% | 7,058 |
| Sep 19, 2024 | 86.36 | 87.17 | 86.36 | 86.79 | 86.40 | 1.52% | 4,312 |
| Sep 18, 2024 | 85.82 | 86.01 | 85.49 | 85.49 | 85.11 | -0.60% | 5,292 |
| Sep 17, 2024 | 86.56 | 86.57 | 85.88 | 86.01 | 85.62 | -0.28% | 4,810 |
| Sep 16, 2024 | 86.05 | 86.25 | 85.78 | 86.25 | 85.86 | 0.31% | 5,592 |
| Sep 13, 2024 | 85.59 | 86.10 | 85.59 | 85.98 | 85.59 | 0.74% | 3,106 |
| Sep 12, 2024 | 84.77 | 85.49 | 84.77 | 85.35 | 84.97 | 0.35% | 2,433 |
| Sep 11, 2024 | 84.07 | 85.05 | 83.71 | 85.05 | 84.67 | 1.38% | 2,831 |
| Sep 10, 2024 | 83.68 | 83.98 | 83.26 | 83.89 | 83.51 | -0.02% | 7,021 |
| Sep 9, 2024 | 83.41 | 83.91 | 83.41 | 83.91 | 83.53 | 1.11% | 4,621 |
| Sep 6, 2024 | 83.93 | 83.93 | 82.69 | 82.99 | 82.62 | -2.10% | 14,415 |
| Sep 5, 2024 | 84.41 | 84.91 | 84.41 | 84.77 | 84.39 | 0.41% | 3,376 |
| Sep 4, 2024 | 83.94 | 84.66 | 83.94 | 84.43 | 84.05 | 0.18% | 2,504 |
| Sep 3, 2024 | 85.68 | 85.68 | 84.24 | 84.27 | 83.89 | -2.22% | 8,080 |
| Aug 30, 2024 | 86.04 | 86.19 | 85.58 | 86.18 | 85.79 | 0.89% | 2,173 |
| Aug 29, 2024 | 85.57 | 86.00 | 85.31 | 85.42 | 85.04 | 0.59% | 3,346 |
| Aug 28, 2024 | 85.45 | 85.45 | 84.60 | 84.92 | 84.54 | -0.85% | 9,584 |
| Aug 27, 2024 | 85.02 | 85.65 | 85.02 | 85.65 | 85.27 | 0.81% | 3,739 |
| Aug 26, 2024 | 85.48 | 85.62 | 84.96 | 84.96 | 84.58 | -0.96% | 3,327 |
| Aug 23, 2024 | 85.43 | 85.78 | 85.29 | 85.78 | 85.39 | 1.88% | 5,973 |
| Aug 22, 2024 | 85.20 | 85.20 | 84.14 | 84.20 | 83.82 | -1.15% | 8,429 |
| Aug 21, 2024 | 84.74 | 85.18 | 84.52 | 85.18 | 84.80 | 1.00% | 19,973 |
| Aug 20, 2024 | 84.37 | 84.43 | 84.28 | 84.34 | 83.96 | -0.55% | 3,332 |
| Aug 19, 2024 | 84.22 | 84.81 | 84.11 | 84.81 | 84.43 | 1.00% | 12,758 |
| Aug 16, 2024 | 83.44 | 83.97 | 83.44 | 83.97 | 83.59 | 0.68% | 5,284 |
| Aug 15, 2024 | 82.86 | 83.44 | 82.86 | 83.40 | 83.03 | 1.56% | 5,967 |
| Aug 14, 2024 | 82.25 | 82.25 | 81.77 | 82.12 | 81.75 | -0.05% | 2,019 |
| Aug 13, 2024 | 81.22 | 82.16 | 81.22 | 82.16 | 81.79 | 1.83% | 11,426 |
| Aug 12, 2024 | 80.56 | 80.84 | 80.33 | 80.68 | 80.32 | 0.42% | 3,339 |
| Aug 9, 2024 | 80.17 | 80.51 | 79.97 | 80.34 | 79.98 | 0.04% | 2,708 |
| Aug 8, 2024 | 79.15 | 80.31 | 78.91 | 80.31 | 79.95 | 2.21% | 11,982 |
| Aug 7, 2024 | 80.01 | 80.13 | 78.37 | 78.57 | 78.22 | 0.24% | 18,617 |
| Aug 6, 2024 | 77.89 | 78.95 | 77.74 | 78.38 | 78.03 | 0.42% | 8,836 |
| Aug 5, 2024 | 76.85 | 78.68 | 76.77 | 78.05 | 77.70 | -2.61% | 21,632 |
| Aug 2, 2024 | 80.42 | 80.42 | 79.72 | 80.14 | 79.78 | -1.78% | 8,415 |
| Aug 1, 2024 | 83.68 | 83.68 | 81.33 | 81.59 | 81.22 | -2.78% | 9,268 |
| Jul 31, 2024 | 83.61 | 84.07 | 83.34 | 83.92 | 83.54 | 2.22% | 4,071 |
| Jul 30, 2024 | 82.59 | 82.59 | 81.90 | 82.10 | 81.73 | -0.26% | 3,294 |
| Jul 29, 2024 | 82.61 | 82.70 | 82.23 | 82.31 | 81.94 | -0.35% | 9,272 |
| Jul 26, 2024 | 82.19 | 82.76 | 82.14 | 82.60 | 82.23 | 1.29% | 4,924 |
| Jul 25, 2024 | 81.68 | 82.45 | 81.50 | 81.55 | 81.18 | -0.74% | 18,978 |
| Jul 24, 2024 | 83.08 | 83.08 | 82.16 | 82.16 | 81.79 | -1.62% | 4,941 |
| Jul 23, 2024 | 83.61 | 83.87 | 83.51 | 83.51 | 83.13 | -0.87% | 4,534 |
| Jul 22, 2024 | 84.31 | 84.31 | 83.57 | 84.24 | 83.86 | 1.10% | 6,137 |
| Jul 19, 2024 | 84.50 | 84.50 | 83.29 | 83.32 | 82.95 | -1.03% | 3,356 |
| Jul 18, 2024 | 84.85 | 85.08 | 84.01 | 84.19 | 83.81 | -0.26% | 14,636 |
| Jul 17, 2024 | 84.96 | 85.22 | 84.41 | 84.41 | 84.03 | -1.85% | 10,086 |
| Jul 16, 2024 | 85.10 | 86.00 | 85.10 | 86.00 | 85.61 | 1.09% | 5,931 |
| Jul 15, 2024 | 85.38 | 85.48 | 84.94 | 85.07 | 84.69 | -0.48% | 20,961 |
| Jul 12, 2024 | 85.18 | 86.03 | 85.18 | 85.48 | 85.10 | 0.51% | 6,028 |
| Jul 11, 2024 | 85.29 | 85.59 | 84.87 | 85.05 | 84.67 | 0.19% | 7,373 |
| Jul 10, 2024 | 84.48 | 85.00 | 84.42 | 84.89 | 84.51 | 1.17% | 7,468 |
| Jul 9, 2024 | 84.00 | 84.17 | 83.76 | 83.91 | 83.53 | 0.21% | 9,068 |
| Jul 8, 2024 | 83.65 | 83.92 | 83.65 | 83.73 | 83.35 | 0.17% | 6,275 |
| Jul 5, 2024 | 83.34 | 83.59 | 83.03 | 83.59 | 83.21 | 0.82% | 6,708 |