First Trust Indxx NextG ETF (NXTG)
NASDAQ: NXTG · Real-Time Price · USD
113.73
+1.80 (1.61%)
Apr 1, 2026, 1:57 PM EDT - Market open
NXTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 109.55 | 111.92 | 109.13 | 111.92 | 111.92 | 3.45% | 7,803 |
| Mar 30, 2026 | 110.64 | 110.64 | 107.69 | 108.19 | 108.19 | -1.49% | 4,685 |
| Mar 27, 2026 | 110.48 | 110.48 | 109.60 | 109.82 | 109.82 | -1.02% | 10,655 |
| Mar 26, 2026 | 112.78 | 112.78 | 110.95 | 110.95 | 110.95 | -2.76% | 2,479 |
| Mar 25, 2026 | 114.24 | 114.56 | 114.11 | 114.11 | 113.87 | 0.96% | 2,262 |
| Mar 24, 2026 | 111.38 | 113.02 | 111.38 | 113.02 | 112.79 | 0.03% | 3,173 |
| Mar 23, 2026 | 112.26 | 113.38 | 112.26 | 112.99 | 112.76 | 1.80% | 2,207 |
| Mar 20, 2026 | 113.57 | 113.57 | 110.67 | 110.99 | 110.76 | -3.10% | 5,558 |
| Mar 19, 2026 | 112.14 | 114.57 | 112.14 | 114.54 | 114.31 | 0.21% | 53,581 |
| Mar 18, 2026 | 115.35 | 115.65 | 114.30 | 114.30 | 114.07 | -1.56% | 4,725 |
| Mar 17, 2026 | 116.35 | 116.60 | 115.92 | 116.12 | 115.88 | 0.46% | 7,361 |
| Mar 16, 2026 | 114.68 | 116.02 | 114.68 | 115.59 | 115.35 | 1.90% | 6,004 |
| Mar 13, 2026 | 114.65 | 114.65 | 113.44 | 113.44 | 113.21 | -0.22% | 3,664 |
| Mar 12, 2026 | 113.68 | 114.12 | 113.68 | 113.69 | 113.46 | -1.88% | 1,597 |
| Mar 11, 2026 | 115.58 | 116.36 | 115.43 | 115.87 | 115.63 | -0.01% | 7,426 |
| Mar 10, 2026 | 115.53 | 116.97 | 115.53 | 115.88 | 115.64 | 0.05% | 3,597 |
| Mar 9, 2026 | 112.07 | 115.82 | 112.07 | 115.82 | 115.58 | 1.54% | 5,489 |
| Mar 6, 2026 | 114.45 | 114.71 | 114.06 | 114.06 | 113.83 | -1.07% | 3,576 |
| Mar 5, 2026 | 116.41 | 116.41 | 114.32 | 115.29 | 115.06 | -1.78% | 1,135 |
| Mar 4, 2026 | 116.00 | 117.55 | 116.00 | 117.38 | 117.14 | 1.34% | 3,005 |
| Mar 3, 2026 | 114.00 | 116.21 | 113.84 | 115.82 | 115.59 | -3.36% | 2,656 |
| Mar 2, 2026 | 119.38 | 120.00 | 118.94 | 119.85 | 119.60 | -0.81% | 2,531 |
| Feb 27, 2026 | 120.21 | 120.82 | 120.21 | 120.82 | 120.58 | 0.59% | 1,778 |
| Feb 26, 2026 | 120.54 | 120.54 | 119.65 | 120.12 | 119.87 | -0.58% | 1,527 |
| Feb 25, 2026 | 120.03 | 120.82 | 120.03 | 120.82 | 120.57 | 1.03% | 3,530 |
| Feb 24, 2026 | 119.09 | 119.75 | 119.06 | 119.58 | 119.34 | 1.46% | 5,498 |
| Feb 23, 2026 | 118.41 | 118.67 | 117.51 | 117.86 | 117.62 | -0.64% | 11,418 |
| Feb 20, 2026 | 118.37 | 118.62 | 117.98 | 118.62 | 118.38 | 0.90% | 2,367 |
| Feb 19, 2026 | 116.93 | 117.59 | 116.93 | 117.56 | 117.32 | -0.44% | 2,340 |
| Feb 18, 2026 | 117.92 | 118.57 | 117.69 | 118.08 | 117.83 | -0.13% | 4,670 |
| Feb 17, 2026 | 117.48 | 118.46 | 117.48 | 118.23 | 117.99 | -0.31% | 3,122 |
| Feb 13, 2026 | 117.74 | 118.86 | 116.90 | 118.59 | 118.35 | 0.73% | 2,631 |
| Feb 12, 2026 | 119.35 | 119.35 | 117.66 | 117.74 | 117.50 | -1.36% | 3,353 |
| Feb 11, 2026 | 119.08 | 119.36 | 119.04 | 119.36 | 119.11 | 1.54% | 1,724 |
| Feb 10, 2026 | 117.45 | 117.79 | 117.45 | 117.55 | 117.31 | 0.47% | 2,703 |
| Feb 9, 2026 | 115.72 | 116.99 | 115.72 | 116.99 | 116.76 | 1.20% | 2,276 |
| Feb 6, 2026 | 114.52 | 115.60 | 114.40 | 115.60 | 115.37 | 2.59% | 2,185 |
| Feb 5, 2026 | 112.47 | 113.20 | 112.47 | 112.68 | 112.45 | -0.81% | 3,351 |
| Feb 4, 2026 | 114.43 | 114.80 | 112.92 | 113.60 | 113.36 | -0.52% | 3,396 |
| Feb 3, 2026 | 115.08 | 115.08 | 113.40 | 114.20 | 113.96 | -0.26% | 7,802 |
| Feb 2, 2026 | 112.98 | 114.95 | 112.83 | 114.49 | 114.26 | 0.87% | 19,682 |
| Jan 30, 2026 | 113.97 | 114.63 | 113.38 | 113.51 | 113.28 | -1.41% | 2,091 |
| Jan 29, 2026 | 115.19 | 115.19 | 113.57 | 115.13 | 114.89 | -0.42% | 9,055 |
| Jan 28, 2026 | 115.44 | 115.69 | 115.22 | 115.61 | 115.37 | 0.20% | 7,349 |
| Jan 27, 2026 | 114.72 | 115.48 | 114.63 | 115.37 | 115.14 | 1.75% | 14,654 |
| Jan 26, 2026 | 113.50 | 113.56 | 113.35 | 113.39 | 113.16 | 0.34% | 3,061 |
| Jan 23, 2026 | 112.70 | 113.00 | 112.51 | 113.00 | 112.77 | 0.13% | 5,165 |
| Jan 22, 2026 | 112.80 | 113.14 | 112.80 | 112.86 | 112.63 | 0.83% | 2,433 |
| Jan 21, 2026 | 111.18 | 112.16 | 110.98 | 111.93 | 111.70 | 1.75% | 8,896 |
| Jan 20, 2026 | 110.01 | 110.99 | 109.92 | 110.00 | 109.77 | -1.39% | 5,618 |