First Trust Indxx NextG ETF (NXTG)
NASDAQ: NXTG · Real-Time Price · USD
99.89
-0.88 (-0.87%)
Aug 14, 2025, 3:01 PM - Market open
NXTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 99.79 | 99.92 | 99.65 | 99.89 | - | -0.87% | 2,605 |
| 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 |
| Jul 2, 2025 | 96.84 | 97.83 | 96.84 | 97.83 | 97.83 | 0.59% | 1,350 |
| Jul 1, 2025 | 97.57 | 97.57 | 96.66 | 97.26 | 97.26 | -0.03% | 5,412 |
| Jun 30, 2025 | 97.18 | 97.29 | 96.74 | 97.29 | 97.29 | 0.70% | 5,472 |
| Jun 27, 2025 | 96.92 | 96.92 | 96.13 | 96.61 | 96.61 | 0.13% | 6,696 |
| Jun 26, 2025 | 96.02 | 96.48 | 95.71 | 96.48 | 96.48 | -0.09% | 3,945 |
| Jun 25, 2025 | 96.20 | 96.57 | 96.19 | 96.57 | 96.00 | -0.14% | 3,081 |
| Jun 24, 2025 | 95.59 | 96.71 | 95.59 | 96.71 | 96.14 | 1.99% | 14,540 |
| Jun 23, 2025 | 94.30 | 94.82 | 93.80 | 94.82 | 94.26 | 0.99% | 6,372 |
| Jun 20, 2025 | 94.43 | 94.43 | 93.55 | 93.89 | 93.34 | -0.46% | 3,225 |
| Jun 18, 2025 | 94.08 | 94.73 | 94.08 | 94.32 | 93.77 | 0.35% | 2,937 |
| Jun 17, 2025 | 94.33 | 94.53 | 93.88 | 93.99 | 93.44 | -0.98% | 2,101 |
| Jun 16, 2025 | 94.80 | 95.44 | 94.80 | 94.92 | 94.36 | 1.38% | 1,788 |
| Jun 13, 2025 | 93.51 | 94.04 | 93.38 | 93.63 | 93.08 | -1.22% | 2,236 |
| Jun 12, 2025 | 94.37 | 94.79 | 94.37 | 94.79 | 94.23 | 0.37% | 1,514 |
| Jun 11, 2025 | 94.57 | 94.78 | 94.44 | 94.44 | 93.89 | -0.04% | 1,631 |
| Jun 10, 2025 | 94.08 | 94.48 | 93.95 | 94.48 | 93.93 | 0.52% | 3,194 |
| Jun 9, 2025 | 93.55 | 94.14 | 93.53 | 93.99 | 93.44 | 0.72% | 6,078 |
| Jun 6, 2025 | 93.38 | 93.39 | 93.16 | 93.32 | 92.77 | 0.18% | 1,633 |
| Jun 5, 2025 | 93.40 | 93.40 | 93.15 | 93.15 | 92.60 | -0.15% | 3,928 |
| Jun 4, 2025 | 92.84 | 93.29 | 92.80 | 93.29 | 92.74 | 0.82% | 2,828 |