Canada markets close in 2 hours 54 minutes

First Trust Indxx NextG ETF (NXTG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.98-0.04 (-0.40%)
As of 03:28PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202410.0610.0610.0610.0610.06-
Apr 29, 202410.0210.0210.0210.0210.02-
Apr 26, 20249.949.949.949.949.94-
Apr 25, 20249.989.989.989.989.98100
Apr 24, 20249.899.899.899.899.89-
Apr 23, 20249.839.839.839.839.83-
Apr 22, 20249.769.769.769.769.76-
Apr 19, 20249.839.839.839.839.836,300
Apr 18, 20249.929.929.929.929.92-
Apr 17, 20249.989.989.989.989.98600
Apr 16, 202410.0610.0610.0610.0610.06-
Apr 15, 202410.1710.1710.1710.1710.17-
Apr 12, 202410.3210.3210.3210.3210.32-
Apr 11, 202410.3210.3210.3210.3210.32-
Apr 10, 202410.3310.3310.3310.3310.33-
Apr 09, 202410.2710.2710.2710.2710.27-
Apr 08, 202410.2510.2510.2510.2510.25-
Apr 05, 202410.1910.1910.1910.1910.19-
Apr 04, 202410.2910.2910.2910.2910.29-
Apr 03, 202410.2910.2910.2910.2910.29-
Apr 02, 202410.2710.2710.2710.2710.27100
Apr 01, 202410.1810.3510.1810.3510.35100
Mar 28, 202410.3610.3610.3610.3610.36-
Mar 27, 202410.3210.3210.3210.3210.32-
Mar 26, 202410.3310.3310.3310.3310.33-
Mar 25, 202410.3810.3810.3810.3810.38-
Mar 22, 202410.3410.3410.3410.3410.34-
Mar 21, 202410.2610.2610.2610.2610.26-
Mar 20, 202410.2410.2410.2410.2410.24-
Mar 19, 202410.2710.2710.2710.2710.27-
Mar 18, 202410.2910.2910.2910.2910.29-
Mar 15, 202410.1810.1810.1810.1810.18200
Mar 14, 202410.3510.3510.3510.3510.35-
Mar 13, 202410.4410.4410.4410.4410.44-
Mar 12, 202410.3610.3610.3610.3610.36-
Mar 11, 202410.4410.4410.4410.4410.44-
Mar 08, 202410.5010.5010.5010.5010.50-
Mar 07, 202410.4410.4410.4410.4410.44-
Mar 06, 202410.3410.3410.3410.3410.34-
Mar 05, 202410.4310.4310.4310.4310.43-
Mar 04, 202410.1410.1410.1410.1410.14-
Mar 01, 202410.1910.1910.1910.1910.19-
Feb 29, 202410.0910.0910.0910.0910.09-
Feb 28, 202410.1510.1510.1510.1510.15-
Feb 27, 202410.1410.1410.1410.1410.14100
Feb 26, 202410.1010.1010.1010.1010.10-
Feb 23, 202410.1010.1010.1010.1010.10-
Feb 22, 20249.939.939.939.939.93-
Feb 21, 20249.979.979.979.979.97-
Feb 20, 20249.979.979.979.979.97-
Feb 16, 20249.979.979.979.979.97-
Feb 15, 20249.979.979.979.979.97-
Feb 14, 20249.979.979.979.979.97-
Feb 13, 202410.0010.0010.0010.0010.00-
Feb 12, 20249.999.999.999.999.994,500
Feb 09, 20249.929.929.929.929.92-
Feb 08, 20249.909.909.909.909.90-
Feb 07, 20249.909.909.909.909.90-
Feb 06, 20249.929.929.929.929.92-
Feb 05, 20249.889.889.889.889.88-
Feb 02, 20249.839.839.839.839.83-
Feb 01, 20249.809.809.809.809.80-
Jan 31, 20249.809.809.809.809.80100
Jan 30, 20249.939.939.939.939.93-
Jan 29, 20249.949.949.949.949.94-
Jan 26, 202410.0310.0310.0310.0310.03-
Jan 25, 202410.0510.0510.0510.0510.05-
Jan 24, 20249.999.999.999.999.99-
Jan 23, 202410.1010.1010.1010.1010.10100
Jan 22, 20249.949.949.949.949.94-
Jan 19, 20249.849.849.849.849.84-
Jan 18, 20249.729.729.729.729.72-
Jan 17, 20249.819.819.819.819.81-
Jan 16, 20249.829.829.829.829.82-
Jan 15, 20249.819.829.819.829.825,000
Jan 12, 20249.849.849.849.849.84200
Jan 11, 20249.729.729.729.729.72-
Jan 10, 20249.719.719.719.719.71-
Jan 09, 20249.749.749.749.749.74-
Jan 08, 20249.629.629.629.629.62-
Jan 05, 20249.619.619.619.619.61-
Jan 04, 20249.639.639.639.639.63-
Jan 03, 20249.739.739.739.739.73-
Jan 02, 20249.819.819.819.819.81-
Dec 29, 20239.849.849.849.849.84-
Dec 28, 20239.829.829.829.829.82100
Dec 27, 20239.729.729.729.729.72-
Dec 22, 20239.709.709.709.709.70-
Dec 21, 20239.639.639.639.639.63-
Dec 20, 20239.739.739.739.739.73-
Dec 19, 20239.749.749.749.749.74-
Dec 18, 20239.729.729.729.729.72900
Dec 15, 20239.729.729.729.729.72-
Dec 14, 20239.759.759.759.759.75-
Dec 13, 20239.699.699.699.699.69-
Dec 12, 20239.669.669.669.669.66-
Dec 11, 20239.599.599.599.599.59-
Dec 08, 20239.589.589.589.589.58-
Dec 07, 20239.519.519.519.519.51-
Dec 06, 20239.489.489.489.489.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...