First Trust Indxx NextG UCITS ETF (NXTG.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 11:22AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 25.89 | 25.89 | 25.89 | 25.76 | 25.76 | 100 |
| May 30, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| May 29, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| May 28, 2024 | 26.31 | 26.31 | 26.31 | 26.35 | 26.35 | 2,798 |
| May 27, 2024 | 26.34 | 26.34 | 26.34 | 26.38 | 26.38 | 403 |
| May 24, 2024 | 26.08 | 26.08 | 26.07 | 26.17 | 26.17 | 61 |
| May 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| May 22, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| May 21, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| May 20, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| May 17, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| May 16, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| May 15, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| May 14, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| May 13, 2024 | 25.61 | 25.61 | 25.61 | 25.59 | 25.59 | 103 |
| May 10, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| May 09, 2024 | 25.48 | 25.49 | 25.48 | 25.44 | 25.44 | 500 |
| May 08, 2024 | 25.32 | 25.42 | 25.32 | 25.39 | 25.39 | 90 |
| May 07, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| May 06, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| May 03, 2024 | 25.05 | 25.17 | 25.05 | 25.19 | 25.19 | 307 |
| May 02, 2024 | 24.99 | 24.99 | 24.92 | 24.94 | 24.94 | 114 |
| Apr 30, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| Apr 29, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| Apr 26, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| Apr 25, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| Apr 24, 2024 | 24.95 | 24.95 | 24.95 | 24.93 | 24.93 | 10 |
| Apr 23, 2024 | 24.73 | 24.73 | 24.73 | 24.87 | 24.87 | 25 |
| Apr 22, 2024 | 24.58 | 24.58 | 24.58 | 24.64 | 24.64 | 398 |
| Apr 19, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Apr 18, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Apr 17, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Apr 16, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Apr 15, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Apr 12, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Apr 11, 2024 | 25.60 | 25.60 | 25.60 | 25.70 | 25.70 | 500 |
| Apr 10, 2024 | 25.86 | 25.86 | 25.69 | 25.75 | 25.75 | 453 |
| Apr 09, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Apr 08, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Apr 05, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Apr 04, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Apr 03, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Apr 02, 2024 | 26.22 | 26.22 | 26.22 | 25.85 | 25.85 | 8 |
| Mar 28, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Mar 27, 2024 | 25.79 | 25.79 | 25.79 | 25.98 | 25.98 | 165 |
| Mar 26, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Mar 25, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Mar 22, 2024 | 25.89 | 25.89 | 25.89 | 25.93 | 25.93 | 475 |
| Mar 21, 2024 | 25.89 | 25.89 | 25.89 | 26.06 | 26.06 | 7 |
| Mar 20, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| Mar 19, 2024 | 25.57 | 25.57 | 25.42 | 25.52 | 25.52 | 5,670 |
| Mar 18, 2024 | 25.71 | 25.71 | 25.71 | 25.68 | 25.68 | 750 |
| Mar 15, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Mar 14, 2024 | 25.95 | 25.95 | 25.95 | 25.80 | 25.80 | 17 |
| Mar 13, 2024 | 26.06 | 26.06 | 25.84 | 25.89 | 25.89 | 554 |
| Mar 12, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| Mar 11, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| Mar 08, 2024 | 26.40 | 26.40 | 26.40 | 26.22 | 26.22 | 17 |
| Mar 07, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Mar 06, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Mar 05, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Mar 04, 2024 | 26.02 | 26.02 | 26.02 | 26.04 | 26.04 | 117 |
| Mar 01, 2024 | 25.64 | 25.75 | 25.64 | 25.88 | 25.88 | 553 |
| Feb 29, 2024 | 25.29 | 25.29 | 25.28 | 25.55 | 25.55 | 264 |
| Feb 28, 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 25.28 | 6 |
| Feb 27, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | 1,030 |
| Feb 26, 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | 190 |
| Feb 23, 2024 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | 170 |
| Feb 22, 2024 | 25.51 | 25.52 | 25.51 | 25.49 | 25.49 | 2,453 |
| Feb 21, 2024 | 25.07 | 25.07 | 25.00 | 25.03 | 25.03 | 392 |
| Feb 20, 2024 | 25.15 | 25.15 | 25.15 | 25.08 | 25.08 | 181 |
| Feb 19, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Feb 16, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Feb 15, 2024 | 25.30 | 25.30 | 25.29 | 25.25 | 25.25 | 166 |
| Feb 14, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Feb 13, 2024 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | 20 |
| Feb 12, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Feb 09, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Feb 08, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Feb 07, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Feb 06, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Feb 05, 2024 | 25.01 | 25.03 | 25.01 | 25.03 | 25.03 | 42 |
| Feb 02, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Feb 01, 2024 | 25.05 | 25.05 | 24.85 | 24.85 | 24.85 | 8 |
| Jan 31, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Jan 30, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Jan 29, 2024 | 25.14 | 25.14 | 25.14 | 25.11 | 25.11 | 42 |
| Jan 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Jan 25, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Jan 24, 2024 | 25.21 | 25.21 | 25.20 | 25.25 | 25.25 | 221 |
| Jan 23, 2024 | 25.01 | 25.01 | 25.01 | 25.15 | 25.15 | 145 |
| Jan 22, 2024 | 25.03 | 25.07 | 25.03 | 25.03 | 25.03 | 1,292 |
| Jan 19, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Jan 18, 2024 | 24.58 | 24.58 | 24.58 | 24.68 | 24.68 | 25 |
| Jan 17, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Jan 16, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Jan 15, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Jan 12, 2024 | 24.45 | 24.65 | 24.45 | 24.68 | 24.68 | 1,650 |
| Jan 11, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Jan 10, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.