Canada markets closed

First Trust IndXX NextG ETF (NXTG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
67.88+1.30 (+1.95%)
At close: 04:00PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202267.5567.9767.3567.8867.8820,000
Aug 09, 202266.9566.9566.3766.5866.5853,700
Aug 08, 202267.5767.8967.1567.3567.3522,800
Aug 05, 202267.1867.6867.1667.6667.6639,400
Aug 04, 202267.4567.8967.4267.7567.7519,900
Aug 03, 202266.9167.5766.8067.4767.4721,200
Aug 02, 202266.7267.2366.5866.7166.7115,400
Aug 01, 202266.7667.3066.7667.0767.0720,000
Jul 29, 202266.8467.3066.7367.2867.2822,100
Jul 28, 202266.7667.3166.1667.1667.1616,300
Jul 27, 202265.6766.8765.3366.6966.6926,500
Jul 26, 202265.4965.5664.9965.0565.0523,100
Jul 25, 202265.9065.9665.5465.8865.8816,600
Jul 22, 202266.4566.4765.5265.8565.8517,500
Jul 21, 202265.8466.6065.7566.5666.5629,500
Jul 20, 202265.3365.8565.3065.6865.6829,200
Jul 19, 202264.7365.6364.7365.6065.6028,000
Jul 18, 202264.8564.9464.0464.1164.1146,300
Jul 15, 202263.8464.2663.5664.2664.2622,800
Jul 14, 202262.6663.5962.5363.4563.4538,400
Jul 13, 202262.8764.0862.8763.7863.7827,100
Jul 12, 202264.0464.3563.5563.7763.7745,500
Jul 11, 202263.9664.2563.7963.8663.8634,500
Jul 08, 202264.3065.2364.3064.9064.9039,800
Jul 07, 202264.3965.2764.3965.0765.0723,200
Jul 06, 202263.9264.2963.4463.9163.9133,800
Jul 05, 202262.7863.8962.6963.8963.8986,700
Jul 01, 202264.0364.4563.6264.1964.1926,400
Jun 30, 202264.1064.7763.5864.4464.4446,900
Jun 29, 202265.2565.2564.5164.8464.8440,500
Jun 28, 202266.2166.8565.1865.2865.2874,800
Jun 27, 202266.4466.6466.0366.2866.2866,500
Jun 24, 202265.0766.2865.0766.2766.2724,700
Jun 24, 20220.553 Dividend
Jun 23, 202264.9565.3864.6265.2464.69110,700
Jun 22, 202264.9265.5264.5564.9964.44115,300
Jun 21, 202264.9065.6864.9065.4764.9261,700
Jun 17, 202263.7764.5263.5064.0863.5434,400
Jun 16, 202264.3064.3063.6363.8163.2741,500
Jun 15, 202265.2166.4464.8865.9265.3632,500
Jun 14, 202265.2465.4964.5164.9964.4439,100
Jun 13, 202265.6365.9764.7364.9564.4073,600
Jun 10, 202267.6968.0667.0467.2866.7152,400
Jun 09, 202269.7370.1468.7768.7768.1972,400
Jun 08, 202270.4570.8670.0470.1369.5469,500
Jun 07, 202270.1571.0969.7771.0670.4638,000
Jun 06, 202271.1171.5270.6370.7870.1846,300
Jun 03, 202270.9671.2870.5770.7070.10113,600
Jun 02, 202270.9172.0470.6072.0371.421,998,600
Jun 01, 202271.3171.6870.3670.8270.2251,000
May 31, 202271.6171.7871.1671.2970.6959,600
May 27, 202271.1071.5670.4971.5470.9335,600
May 26, 202269.1570.6669.1570.3069.7035,200
May 25, 202268.3369.6168.3369.3768.7857,700
May 24, 202268.6668.8968.1368.8668.2877,900
May 23, 202268.7069.6768.7069.3768.7826,700
May 20, 202268.7768.9767.1068.4367.8544,500
May 19, 202267.7068.8167.4868.2067.6247,800
May 18, 202269.4570.0068.0668.1767.5932,000
May 17, 202269.6670.3069.5570.1969.6030,400
May 16, 202268.3669.1668.3668.6368.0525,500
May 13, 202267.6169.1867.6168.8668.2820,300
May 12, 202266.5367.6066.3867.2166.6437,000
May 11, 202267.6968.6667.0167.0666.4951,000
May 10, 202268.5468.7067.4168.0467.4645,300
May 09, 202268.4568.7667.0267.4166.8484,200
May 06, 202269.3869.9468.9969.4268.8335,400
May 05, 202271.0371.0369.4169.7369.1425,700
May 04, 202270.4772.3470.0172.1171.5049,900
May 03, 202270.0070.7970.0070.5469.9429,100
May 02, 202269.3370.3768.9070.1469.5546,800
Apr 29, 202270.9171.7269.5669.9369.3436,900
Apr 28, 202270.0771.7469.9671.3670.7662,100
Apr 27, 202269.3570.4369.1369.6569.06167,100
Apr 26, 202270.9271.2869.7069.9069.3143,100
Apr 25, 202270.7271.6470.5871.6471.0323,900
Apr 22, 202272.1772.5071.0671.3770.7713,000
Apr 21, 202273.5174.0072.1772.3471.7318,100
Apr 20, 202273.1673.8573.0773.3972.7727,100
Apr 19, 202272.2373.0971.6973.0972.4738,200
Apr 18, 202271.7972.8471.7972.1771.5618,700
Apr 14, 202273.6573.6572.3972.5871.9634,000
Apr 13, 202272.5673.7572.5573.5872.9642,100
Apr 12, 202273.3673.6672.5372.6272.0036,000
Apr 11, 202273.3873.8673.0373.0872.4621,600
Apr 08, 202274.0974.7273.8974.1673.5325,100
Apr 07, 202274.0774.6773.7774.3473.7125,500
Apr 06, 202274.8674.8674.2074.4373.8026,200
Apr 05, 202276.0276.1275.3175.4374.7930,500
Apr 04, 202276.0276.7776.0276.7376.0820,900
Apr 01, 202275.7276.2075.2975.8375.1943,000
Mar 31, 202276.1976.5576.0076.0075.3623,000
Mar 30, 202277.1677.6276.5176.6976.0418,400
Mar 29, 202276.9477.5776.6877.4476.7840,600
Mar 28, 202275.6776.4775.4176.1875.5333,700
Mar 25, 202275.8476.1075.4476.1075.4526,900
Mar 25, 20220.051 Dividend
Mar 24, 202274.9376.2174.7176.0975.3936,700
Mar 23, 202274.9475.6174.5674.5873.9064,800
Mar 22, 202275.3375.7175.3075.4874.7918,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...