First Trust Indxx NextG ETF (NXTG)
NASDAQ: NXTG · Real-Time Price · USD
102.99
-0.16 (-0.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NXTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 102.57 | 103.14 | 102.56 | 102.99 | 102.99 | -0.15% | 4,069 |
| Sep 25, 2025 | 102.52 | 103.15 | 102.46 | 103.15 | 103.15 | -0.70% | 6,916 |
| Sep 24, 2025 | 104.76 | 104.76 | 103.81 | 103.88 | 103.38 | -0.63% | 7,351 |
| Sep 23, 2025 | 104.98 | 104.98 | 104.44 | 104.54 | 104.03 | -0.39% | 3,886 |
| Sep 22, 2025 | 104.81 | 105.05 | 104.57 | 104.94 | 104.43 | 0.58% | 5,150 |
| Sep 19, 2025 | 104.51 | 104.51 | 104.02 | 104.33 | 103.83 | -0.57% | 4,364 |
| Sep 18, 2025 | 104.92 | 105.07 | 104.39 | 104.93 | 104.43 | 1.19% | 5,046 |
| Sep 17, 2025 | 103.80 | 104.00 | 103.60 | 103.71 | 103.20 | 0.09% | 2,516 |
| Sep 16, 2025 | 103.30 | 103.62 | 103.21 | 103.62 | 103.11 | 0.23% | 2,629 |
| Sep 15, 2025 | 103.21 | 103.51 | 103.14 | 103.38 | 102.88 | 0.46% | 10,701 |
| Sep 12, 2025 | 102.61 | 102.95 | 102.61 | 102.91 | 102.41 | -0.45% | 4,864 |
| Sep 11, 2025 | 102.42 | 103.38 | 102.42 | 103.38 | 102.88 | 1.06% | 8,387 |
| Sep 10, 2025 | 101.99 | 102.51 | 101.99 | 102.29 | 101.80 | 1.15% | 10,564 |
| Sep 9, 2025 | 100.85 | 101.13 | 100.85 | 101.13 | 100.64 | 0.49% | 3,790 |
| Sep 8, 2025 | 100.37 | 100.70 | 100.20 | 100.64 | 100.15 | 0.48% | 12,150 |
| Sep 5, 2025 | 100.17 | 100.19 | 99.78 | 100.16 | 99.67 | 0.65% | 4,309 |
| Sep 4, 2025 | 98.78 | 99.51 | 98.63 | 99.51 | 99.03 | 1.11% | 8,457 |
| Sep 3, 2025 | 98.35 | 98.53 | 98.07 | 98.42 | 97.94 | -0.18% | 4,358 |
| Sep 2, 2025 | 97.97 | 98.60 | 97.94 | 98.60 | 98.12 | -0.99% | 5,268 |
| Aug 29, 2025 | 99.93 | 99.93 | 99.50 | 99.59 | 99.10 | -1.66% | 3,741 |
| Aug 28, 2025 | 100.84 | 101.27 | 100.84 | 101.27 | 100.78 | 0.62% | 3,319 |
| Aug 27, 2025 | 100.15 | 100.74 | 100.15 | 100.64 | 100.16 | 0.14% | 3,367 |
| Aug 26, 2025 | 100.50 | 100.57 | 100.35 | 100.50 | 100.01 | -0.11% | 6,324 |
| Aug 25, 2025 | 100.82 | 100.88 | 100.51 | 100.61 | 100.12 | -0.57% | 27,773 |
| Aug 22, 2025 | 100.13 | 101.58 | 100.13 | 101.19 | 100.70 | 2.17% | 28,039 |
| Aug 21, 2025 | 99.09 | 99.13 | 98.90 | 99.04 | 98.56 | -0.36% | 4,867 |
| Aug 20, 2025 | 99.42 | 99.42 | 98.75 | 99.39 | 98.91 | -0.27% | 2,311 |
| Aug 19, 2025 | 100.49 | 100.50 | 99.66 | 99.66 | 99.18 | -0.79% | 2,874 |
| Aug 18, 2025 | 100.23 | 100.46 | 100.23 | 100.46 | 99.97 | 0.33% | 1,464 |
| Aug 15, 2025 | 100.52 | 100.52 | 100.06 | 100.13 | 99.64 | -0.02% | 2,329 |
| Aug 14, 2025 | 99.79 | 100.15 | 99.65 | 100.15 | 99.66 | -0.62% | 3,228 |
| Aug 13, 2025 | 100.56 | 100.77 | 100.56 | 100.77 | 100.28 | 0.77% | 8,751 |
| Aug 12, 2025 | 99.29 | 100.00 | 99.29 | 100.00 | 99.52 | 1.77% | 3,403 |
| Aug 11, 2025 | 98.92 | 99.04 | 98.27 | 98.27 | 97.79 | -0.25% | 4,655 |
| Aug 8, 2025 | 98.55 | 98.63 | 98.43 | 98.52 | 98.04 | 0.49% | 1,963 |
| Aug 7, 2025 | 97.89 | 98.30 | 97.69 | 98.03 | 97.56 | 0.83% | 4,037 |
| Aug 6, 2025 | 96.88 | 97.26 | 96.79 | 97.23 | 96.76 | -0.08% | 3,283 |
| Aug 5, 2025 | 97.24 | 97.50 | 97.04 | 97.30 | 96.83 | 0.22% | 4,691 |
| Aug 4, 2025 | 96.79 | 97.09 | 96.79 | 97.09 | 96.62 | 1.27% | 44,295 |
| Aug 1, 2025 | 95.91 | 95.97 | 95.47 | 95.86 | 95.40 | -0.51% | 13,087 |
| Jul 31, 2025 | 97.35 | 97.44 | 96.35 | 96.35 | 95.89 | -0.91% | 15,273 |
| Jul 30, 2025 | 97.38 | 97.75 | 96.98 | 97.23 | 96.76 | -0.07% | 6,164 |
| Jul 29, 2025 | 97.17 | 97.42 | 97.03 | 97.30 | 96.83 | 0.19% | 25,312 |
| Jul 28, 2025 | 97.14 | 97.14 | 96.89 | 97.11 | 96.64 | -0.51% | 2,586 |
| Jul 25, 2025 | 97.44 | 97.61 | 97.37 | 97.61 | 97.14 | -0.24% | 2,648 |
| Jul 24, 2025 | 97.84 | 98.05 | 97.77 | 97.84 | 97.37 | -0.52% | 1,580 |
| Jul 23, 2025 | 97.81 | 98.37 | 97.79 | 98.35 | 97.88 | 0.63% | 3,904 |
| Jul 22, 2025 | 97.11 | 97.73 | 97.11 | 97.73 | 97.26 | -0.20% | 4,404 |
| Jul 21, 2025 | 97.95 | 98.45 | 97.93 | 97.93 | 97.45 | 0.35% | 4,203 |
| Jul 18, 2025 | 97.51 | 97.70 | 97.44 | 97.59 | 97.11 | -0.09% | 2,760 |