First Trust Indxx NextG ETF (NXTG)
NASDAQ: NXTG · Real-Time Price · USD
87.03
+0.80 (0.92%)
Jan 30, 2025, 4:00 PM EST - Market closed
NXTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 86.83 | 87.16 | 86.71 | 87.03 | 87.03 | 0.92% | 12,857 |
| Jan 29, 2025 | 86.36 | 86.55 | 86.24 | 86.24 | 86.24 | 0.13% | 2,898 |
| Jan 28, 2025 | 85.39 | 86.12 | 85.36 | 86.12 | 86.12 | 0.37% | 4,403 |
| Jan 27, 2025 | 86.48 | 86.60 | 85.44 | 85.80 | 85.80 | -2.99% | 13,716 |
| Jan 24, 2025 | 88.62 | 88.78 | 88.30 | 88.44 | 88.44 | -0.28% | 4,167 |
| Jan 23, 2025 | 87.98 | 88.71 | 87.95 | 88.69 | 88.69 | 0.29% | 8,452 |
| Jan 22, 2025 | 88.49 | 88.55 | 88.35 | 88.43 | 88.43 | 0.45% | 7,841 |
| Jan 21, 2025 | 87.53 | 88.14 | 87.48 | 88.03 | 88.03 | 1.35% | 4,823 |
| Jan 17, 2025 | 86.55 | 86.86 | 86.55 | 86.86 | 86.86 | 1.50% | 3,120 |
| Jan 16, 2025 | 85.85 | 85.90 | 85.58 | 85.58 | 85.58 | -0.07% | 6,314 |
| Jan 15, 2025 | 85.60 | 85.92 | 85.38 | 85.64 | 85.64 | 1.40% | 6,452 |
| Jan 14, 2025 | 84.39 | 84.62 | 83.96 | 84.46 | 84.46 | 0.66% | 34,959 |
| Jan 13, 2025 | 83.27 | 84.00 | 83.27 | 83.91 | 83.91 | -0.21% | 5,474 |
| Jan 10, 2025 | 84.84 | 84.84 | 84.09 | 84.09 | 84.09 | -1.94% | 11,807 |
| Jan 8, 2025 | 85.72 | 85.79 | 85.36 | 85.75 | 85.75 | -0.37% | 9,007 |
| Jan 7, 2025 | 87.18 | 87.18 | 86.04 | 86.07 | 86.07 | -0.84% | 9,152 |
| Jan 6, 2025 | 86.94 | 87.29 | 86.73 | 86.80 | 86.80 | 1.31% | 9,299 |
| Jan 3, 2025 | 85.39 | 85.83 | 85.17 | 85.68 | 85.68 | 0.82% | 4,085 |
| Jan 2, 2025 | 85.41 | 85.52 | 84.69 | 84.98 | 84.98 | -0.36% | 8,408 |
| Dec 31, 2024 | 85.65 | 85.65 | 84.87 | 85.29 | 85.29 | -0.06% | 7,230 |
| Dec 30, 2024 | 85.35 | 85.63 | 84.89 | 85.34 | 85.34 | -1.09% | 7,826 |
| Dec 27, 2024 | 86.28 | 86.29 | 85.93 | 86.28 | 86.28 | 0.05% | 5,427 |
| Dec 26, 2024 | 85.60 | 86.24 | 85.60 | 86.24 | 86.24 | -0.16% | 4,404 |
| Dec 24, 2024 | 85.80 | 86.38 | 85.80 | 86.38 | 86.38 | 0.83% | 1,627 |
| Dec 23, 2024 | 85.14 | 85.67 | 85.14 | 85.67 | 85.67 | 0.34% | 3,079 |
| Dec 20, 2024 | 83.92 | 85.63 | 83.92 | 85.38 | 85.38 | 1.01% | 6,939 |
| Dec 19, 2024 | 85.21 | 85.22 | 84.48 | 84.53 | 84.53 | 0.09% | 13,338 |
| Dec 18, 2024 | 86.83 | 86.95 | 84.45 | 84.45 | 84.45 | -2.34% | 7,099 |
| Dec 17, 2024 | 86.70 | 86.79 | 86.47 | 86.47 | 86.47 | -0.85% | 6,769 |
| Dec 16, 2024 | 86.84 | 87.48 | 86.75 | 87.21 | 87.21 | -0.14% | 8,669 |
| Dec 13, 2024 | 87.17 | 87.35 | 86.93 | 87.33 | 87.33 | 0.45% | 3,337 |
| Dec 12, 2024 | 87.04 | 87.35 | 86.94 | 86.94 | 86.52 | -0.13% | 8,162 |
| Dec 11, 2024 | 86.65 | 87.13 | 86.51 | 87.05 | 86.63 | 1.15% | 91,909 |
| Dec 10, 2024 | 86.91 | 86.91 | 86.00 | 86.06 | 85.64 | -1.33% | 3,623 |
| Dec 9, 2024 | 87.47 | 87.80 | 86.98 | 87.22 | 86.80 | 0.17% | 5,419 |
| Dec 6, 2024 | 87.24 | 87.27 | 86.99 | 87.07 | 86.65 | 0.15% | 3,083 |
| Dec 5, 2024 | 87.01 | 87.39 | 86.92 | 86.94 | 86.52 | 0.05% | 9,085 |
| Dec 4, 2024 | 86.70 | 86.90 | 86.54 | 86.90 | 86.48 | 0.66% | 4,349 |
| Dec 3, 2024 | 86.05 | 86.33 | 86.00 | 86.33 | 85.91 | -0.03% | 4,784 |
| Dec 2, 2024 | 85.99 | 86.36 | 85.85 | 86.36 | 85.94 | 0.73% | 5,747 |
| Nov 29, 2024 | 85.19 | 85.97 | 85.19 | 85.73 | 85.31 | 0.53% | 7,068 |
| Nov 27, 2024 | 85.65 | 85.65 | 85.02 | 85.28 | 84.87 | -0.37% | 22,988 |
| Nov 26, 2024 | 85.62 | 85.62 | 85.21 | 85.60 | 85.18 | 0.05% | 5,977 |
| Nov 25, 2024 | 85.45 | 85.72 | 85.45 | 85.56 | 85.14 | 0.48% | 9,258 |
| Nov 22, 2024 | 84.50 | 85.15 | 84.50 | 85.15 | 84.74 | 0.77% | 7,153 |
| Nov 21, 2024 | 84.00 | 84.56 | 83.77 | 84.50 | 84.09 | 0.50% | 8,622 |
| Nov 20, 2024 | 83.42 | 84.08 | 83.38 | 84.08 | 83.67 | 0.19% | 2,997 |
| Nov 19, 2024 | 83.58 | 84.06 | 83.42 | 83.92 | 83.51 | 0.10% | 8,046 |
| Nov 18, 2024 | 83.31 | 84.00 | 83.31 | 83.84 | 83.43 | 0.76% | 1,771 |
| Nov 15, 2024 | 83.65 | 83.73 | 83.15 | 83.21 | 82.81 | -0.93% | 5,814 |
| Nov 14, 2024 | 84.34 | 84.48 | 83.99 | 83.99 | 83.58 | -0.33% | 8,124 |
| Nov 13, 2024 | 84.67 | 84.72 | 84.27 | 84.27 | 83.86 | -0.43% | 11,068 |
| Nov 12, 2024 | 85.10 | 85.11 | 84.39 | 84.63 | 84.22 | -1.57% | 2,448 |
| Nov 11, 2024 | 86.25 | 86.25 | 85.57 | 85.98 | 85.56 | -0.38% | 5,459 |
| Nov 8, 2024 | 86.41 | 86.41 | 85.99 | 86.31 | 85.89 | -0.12% | 6,835 |
| Nov 7, 2024 | 86.03 | 86.59 | 86.03 | 86.41 | 85.99 | 0.86% | 5,854 |
| Nov 6, 2024 | 85.29 | 85.67 | 85.04 | 85.67 | 85.25 | 0.08% | 4,326 |
| Nov 5, 2024 | 84.79 | 85.64 | 84.79 | 85.60 | 85.18 | 0.92% | 12,398 |
| Nov 4, 2024 | 85.23 | 85.23 | 84.74 | 84.82 | 84.41 | 0.15% | 2,475 |
| Nov 1, 2024 | 84.85 | 85.27 | 84.69 | 84.69 | 84.28 | 0.11% | 2,984 |
| Oct 31, 2024 | 85.11 | 85.11 | 84.41 | 84.60 | 84.19 | -1.20% | 11,794 |
| Oct 30, 2024 | 86.17 | 86.24 | 85.63 | 85.63 | 85.21 | -1.68% | 9,261 |
| Oct 29, 2024 | 86.88 | 87.30 | 86.81 | 87.09 | 86.67 | 0.02% | 5,346 |
| Oct 28, 2024 | 86.87 | 87.22 | 86.87 | 87.07 | 86.65 | 0.58% | 2,059 |
| Oct 25, 2024 | 86.89 | 87.40 | 86.57 | 86.57 | 86.15 | 0.01% | 7,697 |
| Oct 24, 2024 | 86.79 | 86.79 | 86.27 | 86.56 | 86.14 | 0.05% | 9,475 |
| Oct 23, 2024 | 86.50 | 86.70 | 86.05 | 86.52 | 86.10 | -0.39% | 6,218 |
| Oct 22, 2024 | 86.82 | 86.99 | 86.68 | 86.86 | 86.44 | -0.73% | 4,928 |
| Oct 21, 2024 | 87.67 | 87.71 | 87.13 | 87.50 | 87.07 | -0.91% | 6,079 |
| Oct 18, 2024 | 88.05 | 88.30 | 87.95 | 88.30 | 87.87 | 0.43% | 4,781 |
| Oct 17, 2024 | 88.22 | 88.22 | 87.63 | 87.92 | 87.49 | 0.42% | 6,219 |
| Oct 16, 2024 | 87.42 | 87.73 | 87.35 | 87.55 | 87.12 | 0.68% | 6,668 |
| Oct 15, 2024 | 88.05 | 88.05 | 86.96 | 86.96 | 86.54 | -0.81% | 5,619 |
| Oct 14, 2024 | 87.36 | 87.94 | 87.36 | 87.67 | 87.24 | 0.41% | 6,308 |
| Oct 11, 2024 | 86.65 | 87.33 | 86.65 | 87.31 | 86.89 | 0.39% | 5,299 |
| Oct 10, 2024 | 86.78 | 86.97 | 86.66 | 86.97 | 86.55 | -0.44% | 4,136 |
| Oct 9, 2024 | 86.62 | 87.39 | 86.62 | 87.35 | 86.93 | 0.52% | 4,125 |
| Oct 8, 2024 | 86.59 | 87.00 | 86.59 | 86.90 | 86.48 | -0.46% | 5,191 |
| Oct 7, 2024 | 87.24 | 87.52 | 87.00 | 87.30 | 86.88 | -0.01% | 5,162 |
| Oct 4, 2024 | 87.05 | 87.31 | 86.78 | 87.31 | 86.89 | 0.82% | 5,059 |
| Oct 3, 2024 | 86.45 | 86.87 | 86.41 | 86.60 | 86.18 | -0.84% | 7,547 |
| Oct 2, 2024 | 86.83 | 87.33 | 86.83 | 87.33 | 86.91 | 0.37% | 1,893 |
| Oct 1, 2024 | 87.68 | 87.68 | 86.70 | 87.01 | 86.59 | -0.38% | 1,567 |
| Sep 30, 2024 | 87.53 | 87.66 | 87.00 | 87.34 | 86.92 | -0.77% | 8,047 |
| Sep 27, 2024 | 88.53 | 88.53 | 87.98 | 88.02 | 87.59 | -0.75% | 3,621 |
| Sep 26, 2024 | 88.84 | 88.84 | 88.39 | 88.68 | 88.25 | 1.20% | 5,939 |
| Sep 25, 2024 | 87.70 | 87.74 | 87.42 | 87.63 | 86.81 | -0.40% | 2,759 |
| Sep 24, 2024 | 87.64 | 88.13 | 87.49 | 87.98 | 87.16 | 1.03% | 10,796 |
| Sep 23, 2024 | 87.05 | 87.20 | 86.90 | 87.08 | 86.27 | 0.60% | 2,715 |
| Sep 20, 2024 | 86.59 | 86.68 | 86.27 | 86.56 | 85.75 | -0.27% | 7,058 |
| Sep 19, 2024 | 86.36 | 87.17 | 86.36 | 86.79 | 85.98 | 1.52% | 4,312 |
| Sep 18, 2024 | 85.82 | 86.01 | 85.49 | 85.49 | 84.69 | -0.60% | 5,292 |
| Sep 17, 2024 | 86.56 | 86.57 | 85.88 | 86.01 | 85.21 | -0.28% | 4,810 |
| Sep 16, 2024 | 86.05 | 86.25 | 85.78 | 86.25 | 85.44 | 0.31% | 5,592 |
| Sep 13, 2024 | 85.59 | 86.10 | 85.59 | 85.98 | 85.18 | 0.74% | 3,106 |
| Sep 12, 2024 | 84.77 | 85.49 | 84.77 | 85.35 | 84.55 | 0.35% | 2,433 |
| Sep 11, 2024 | 84.07 | 85.05 | 83.71 | 85.05 | 84.26 | 1.38% | 2,831 |
| Sep 10, 2024 | 83.68 | 83.98 | 83.26 | 83.89 | 83.11 | -0.02% | 7,021 |
| Sep 9, 2024 | 83.41 | 83.91 | 83.41 | 83.91 | 83.13 | 1.11% | 4,621 |
| Sep 6, 2024 | 83.93 | 83.93 | 82.69 | 82.99 | 82.22 | -2.10% | 14,415 |