First Trust IndXX NextG ETF (NXTG)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 77.11 | 77.20 | 76.85 | 76.85 | 76.85 | 6,086 |
| 06 May 2024 | 76.99 | 77.14 | 76.81 | 76.98 | 76.98 | 5,300 |
| 03 May 2024 | 76.68 | 76.80 | 76.41 | 76.60 | 76.60 | 9,700 |
| 02 May 2024 | 75.23 | 75.60 | 74.79 | 75.46 | 75.46 | 4,300 |
| 01 May 2024 | 74.85 | 75.04 | 74.52 | 74.52 | 74.52 | 6,100 |
| 30 Apr 2024 | 75.90 | 76.71 | 75.41 | 75.49 | 75.49 | 8,500 |
| 29 Apr 2024 | 75.96 | 76.35 | 75.96 | 76.35 | 76.35 | 3,200 |
| 26 Apr 2024 | 75.59 | 76.03 | 75.59 | 75.87 | 75.87 | 4,400 |
| 25 Apr 2024 | 74.56 | 75.51 | 74.56 | 75.45 | 75.45 | 11,900 |
| 24 Apr 2024 | 75.07 | 75.27 | 74.78 | 75.24 | 75.24 | 8,900 |
| 23 Apr 2024 | 74.47 | 75.03 | 74.38 | 74.87 | 74.87 | 10,700 |
| 22 Apr 2024 | 73.79 | 74.54 | 73.64 | 74.24 | 74.24 | 12,800 |
| 19 Apr 2024 | 73.98 | 74.29 | 73.37 | 73.43 | 73.43 | 10,600 |
| 18 Apr 2024 | 74.44 | 74.71 | 74.09 | 74.34 | 74.34 | 29,900 |
| 17 Apr 2024 | 75.16 | 75.18 | 74.42 | 74.42 | 74.42 | 9,500 |
| 16 Apr 2024 | 75.12 | 75.14 | 74.82 | 75.08 | 75.08 | 5,800 |
| 15 Apr 2024 | 76.73 | 76.73 | 75.49 | 75.68 | 75.68 | 8,700 |
| 12 Apr 2024 | 76.85 | 76.94 | 76.35 | 76.52 | 76.52 | 7,400 |
| 11 Apr 2024 | 77.64 | 78.09 | 77.34 | 78.05 | 78.05 | 7,500 |
| 10 Apr 2024 | 77.64 | 77.97 | 77.23 | 77.48 | 77.48 | 5,400 |
| 09 Apr 2024 | 78.58 | 78.92 | 78.38 | 78.83 | 78.83 | 4,400 |
| 08 Apr 2024 | 78.18 | 78.44 | 78.18 | 78.27 | 78.27 | 10,400 |
| 05 Apr 2024 | 77.61 | 78.23 | 77.58 | 78.03 | 78.03 | 5,800 |
| 04 Apr 2024 | 79.09 | 79.33 | 77.75 | 77.75 | 77.75 | 8,200 |
| 03 Apr 2024 | 77.88 | 78.82 | 77.88 | 78.70 | 78.70 | 5,400 |
| 02 Apr 2024 | 78.47 | 78.47 | 78.17 | 78.38 | 78.38 | 7,600 |
| 01 Apr 2024 | 79.11 | 79.42 | 78.94 | 79.01 | 79.01 | 7,400 |
| 28 Mar 2024 | 78.93 | 79.30 | 78.93 | 79.26 | 79.26 | 4,300 |
| 27 Mar 2024 | 78.67 | 79.13 | 78.60 | 79.13 | 79.13 | 9,800 |
| 26 Mar 2024 | 78.82 | 79.01 | 78.47 | 78.47 | 78.47 | 6,400 |
| 25 Mar 2024 | 78.46 | 78.82 | 78.46 | 78.62 | 78.62 | 7,600 |
| 22 Mar 2024 | 79.00 | 79.11 | 78.88 | 78.88 | 78.88 | 4,800 |
| 21 Mar 2024 | 79.40 | 79.47 | 78.98 | 78.98 | 78.98 | 12,600 |
| 21 Mar 2024 | 0.044 Dividend | |||||
| 20 Mar 2024 | 77.98 | 78.84 | 77.97 | 78.84 | 78.80 | 12,400 |
| 19 Mar 2024 | 77.87 | 78.30 | 77.65 | 78.12 | 78.08 | 14,000 |
| 18 Mar 2024 | 78.82 | 78.88 | 78.37 | 78.38 | 78.34 | 3,700 |
| 15 Mar 2024 | 78.62 | 78.83 | 78.41 | 78.50 | 78.46 | 5,800 |
| 14 Mar 2024 | 79.49 | 79.56 | 78.68 | 78.89 | 78.85 | 10,800 |
| 13 Mar 2024 | 79.97 | 79.97 | 79.45 | 79.61 | 79.57 | 9,600 |
| 12 Mar 2024 | 79.76 | 80.26 | 79.73 | 80.21 | 80.17 | 14,700 |
| 11 Mar 2024 | 79.56 | 79.62 | 79.40 | 79.55 | 79.51 | 3,300 |
| 08 Mar 2024 | 80.77 | 81.22 | 80.08 | 80.08 | 80.04 | 13,900 |
| 07 Mar 2024 | 80.37 | 80.85 | 80.37 | 80.75 | 80.70 | 8,200 |
| 06 Mar 2024 | 79.79 | 80.39 | 79.79 | 79.93 | 79.89 | 6,900 |
| 05 Mar 2024 | 79.15 | 79.26 | 78.62 | 78.81 | 78.77 | 7,500 |
| 04 Mar 2024 | 79.43 | 79.86 | 79.40 | 79.54 | 79.50 | 6,400 |
| 01 Mar 2024 | 78.09 | 79.24 | 78.06 | 79.19 | 79.15 | 10,600 |
| 29 Feb 2024 | 77.44 | 77.74 | 77.44 | 77.68 | 77.64 | 11,100 |
| 28 Feb 2024 | 76.68 | 77.11 | 76.68 | 77.05 | 77.01 | 8,600 |
| 27 Feb 2024 | 77.60 | 77.75 | 77.59 | 77.61 | 77.57 | 19,100 |
| 26 Feb 2024 | 77.66 | 77.72 | 77.39 | 77.59 | 77.55 | 9,400 |
| 23 Feb 2024 | 77.63 | 77.75 | 77.40 | 77.46 | 77.42 | 10,700 |
| 22 Feb 2024 | 77.35 | 77.78 | 77.26 | 77.64 | 77.60 | 9,900 |
| 21 Feb 2024 | 75.93 | 76.16 | 75.79 | 76.16 | 76.12 | 5,500 |
| 20 Feb 2024 | 76.36 | 76.40 | 76.14 | 76.37 | 76.33 | 10,600 |
| 16 Feb 2024 | 76.54 | 76.81 | 76.31 | 76.31 | 76.27 | 5,300 |
| 15 Feb 2024 | 76.88 | 76.88 | 76.49 | 76.64 | 76.60 | 28,100 |
| 14 Feb 2024 | 75.85 | 76.22 | 75.85 | 76.19 | 76.15 | 18,500 |
| 13 Feb 2024 | 75.79 | 75.83 | 75.00 | 75.53 | 75.49 | 12,300 |
| 12 Feb 2024 | 76.75 | 77.45 | 76.75 | 76.90 | 76.86 | 12,200 |
| 09 Feb 2024 | 76.37 | 76.87 | 76.37 | 76.71 | 76.67 | 8,100 |
| 08 Feb 2024 | 76.02 | 76.50 | 76.02 | 76.50 | 76.46 | 18,500 |
| 07 Feb 2024 | 76.00 | 76.15 | 75.88 | 76.07 | 76.03 | 6,000 |
| 06 Feb 2024 | 75.95 | 76.14 | 75.84 | 76.14 | 76.10 | 8,900 |
| 05 Feb 2024 | 75.78 | 75.95 | 75.44 | 75.71 | 75.67 | 6,200 |
| 02 Feb 2024 | 75.76 | 76.08 | 75.65 | 75.88 | 75.84 | 13,900 |
| 01 Feb 2024 | 75.81 | 76.10 | 75.52 | 76.05 | 76.01 | 9,000 |
| 31 Jan 2024 | 75.90 | 76.31 | 75.33 | 75.35 | 75.31 | 14,700 |
| 30 Jan 2024 | 76.42 | 76.42 | 76.14 | 76.15 | 76.11 | 21,700 |
| 29 Jan 2024 | 76.30 | 76.77 | 76.27 | 76.75 | 76.71 | 8,700 |
| 26 Jan 2024 | 76.86 | 76.86 | 76.47 | 76.47 | 76.43 | 11,100 |
| 25 Jan 2024 | 77.31 | 77.45 | 76.94 | 76.98 | 76.94 | 18,400 |
| 24 Jan 2024 | 77.41 | 77.47 | 76.96 | 77.07 | 77.03 | 11,400 |
| 23 Jan 2024 | 76.74 | 76.82 | 76.54 | 76.72 | 76.68 | 7,700 |
| 22 Jan 2024 | 76.52 | 77.09 | 76.52 | 76.67 | 76.63 | 8,400 |
| 19 Jan 2024 | 75.64 | 76.67 | 75.64 | 76.60 | 76.56 | 12,100 |
| 18 Jan 2024 | 75.28 | 75.49 | 75.13 | 75.47 | 75.43 | 6,400 |
| 17 Jan 2024 | 74.54 | 74.57 | 74.08 | 74.57 | 74.53 | 6,700 |
| 16 Jan 2024 | 75.38 | 75.63 | 75.11 | 75.44 | 75.40 | 11,600 |
| 12 Jan 2024 | 75.90 | 76.21 | 75.87 | 75.87 | 75.83 | 6,500 |
| 11 Jan 2024 | 75.34 | 75.70 | 74.73 | 75.33 | 75.29 | 18,100 |
| 10 Jan 2024 | 75.09 | 75.42 | 75.04 | 75.42 | 75.38 | 4,700 |
| 09 Jan 2024 | 74.94 | 75.29 | 74.94 | 75.01 | 74.97 | 4,600 |
| 08 Jan 2024 | 74.45 | 75.55 | 74.45 | 75.55 | 75.51 | 10,000 |
| 05 Jan 2024 | 74.68 | 74.97 | 74.37 | 74.59 | 74.55 | 10,200 |
| 04 Jan 2024 | 74.45 | 74.77 | 74.36 | 74.41 | 74.37 | 12,200 |
| 03 Jan 2024 | 74.67 | 74.82 | 74.40 | 74.77 | 74.73 | 16,700 |
| 02 Jan 2024 | 75.84 | 76.11 | 75.43 | 75.58 | 75.54 | 6,800 |
| 29 Dec 2023 | 77.20 | 77.20 | 76.57 | 76.73 | 76.69 | 6,900 |
| 28 Dec 2023 | 76.93 | 77.31 | 76.91 | 77.12 | 77.08 | 10,200 |
| 27 Dec 2023 | 76.60 | 77.01 | 76.60 | 76.87 | 76.83 | 15,200 |
| 26 Dec 2023 | 75.98 | 76.49 | 75.98 | 76.41 | 76.37 | 11,100 |
| 22 Dec 2023 | 76.11 | 76.14 | 75.75 | 75.75 | 75.71 | 6,100 |
| 22 Dec 2023 | 0.748 Dividend | |||||
| 21 Dec 2023 | 75.83 | 76.42 | 75.83 | 76.42 | 75.63 | 16,600 |
| 20 Dec 2023 | 75.80 | 76.16 | 75.03 | 75.03 | 74.25 | 7,700 |
| 19 Dec 2023 | 76.08 | 76.29 | 76.07 | 76.29 | 75.50 | 8,300 |
| 18 Dec 2023 | 75.71 | 75.91 | 75.59 | 75.77 | 74.99 | 12,000 |
| 15 Dec 2023 | 76.09 | 76.40 | 75.79 | 75.80 | 75.02 | 10,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.