First Trust Indxx NextG UCITS ETF - NXTG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	2,943	2,938	2,938	2,953	2,938	4
December 01, 2025	3,874.8	3,874.8	3,874.8	3,874.8	3,874.8	338
November 28, 2025	3,881.1	3,881.1	3,881.1	3,881.1	3,881.1	0
November 27, 2025	3,857.6	3,857.6	3,857.6	3,857.6	3,857.6	0
November 26, 2025	2,903	2,903	2,903	2,903	2,903	2
November 25, 2025	2,876.73	2,864	2,864	2,876.73	2,864	200
November 24, 2025	2,837	2,876.5	2,876.5	2,876.5	2,837	1
November 21, 2025	2,811.5	2,811.5	2,811.5	2,811.5	2,811.5	0
November 20, 2025	2,881.5	2,881.5	2,881.5	2,881.5	2,881.5	0
November 19, 2025	2,875	2,866	2,866	2,875	2,866	7
November 18, 2025	2,858.17	2,861	2,861	2,861	2,858.17	194
November 17, 2025	2,910.5	2,910.5	2,910.5	2,910.5	2,910.5	0
November 14, 2025	2,956.5	2,956.5	2,956.5	2,956.5	2,956.5	0
November 13, 2025	2,953	2,953	2,953	2,953	2,953	0
November 12, 2025	3,004.19	3,006.5	3,006.5	3,006.5	3,004	1,387
November 11, 2025	2,997	2,980	2,980	2,999	2,980	2,287
November 10, 2025	2,981	2,974	2,974	2,981	2,974	200
November 07, 2025	2,940.27	2,915	2,915	2,940.27	2,915	39
November 06, 2025	3,007	2,980.5	2,980.5	3,007	2,980.5	9
November 05, 2025	3,010.5	3,010.5	3,010.5	3,010.5	3,010.5	0
November 04, 2025	3,017.5	3,017.5	3,017.5	3,017.5	3,017.5	0
November 03, 2025	3,036.5	3,036.5	3,036.5	3,036.5	3,036.5	0
October 31, 2025	3,058	3,042.5	3,042.5	3,058	3,042.5	92
October 30, 2025	3,060.5	3,060.5	3,060.5	3,060.5	3,060.5	0
October 29, 2025	3,074.04	3,065.5	3,065.5	3,084	3,065.5	11,250
October 28, 2025	3,058	3,039.5	3,039.5	3,058	3,039.5	510
October 27, 2025	3,019	3,015	3,015	3,019	3,015	13
October 24, 2025	2,989.5	2,989.5	2,989.5	2,989.5	2,989.5	0
October 23, 2025	2,951.5	2,951.5	2,951.5	2,951.5	2,951.5	0
October 22, 2025	2,965	2,927.5	2,927.5	2,965	2,927.5	3
October 21, 2025	2,955.5	2,955.5	2,955.5	2,955.5	2,955.5	0
October 20, 2025	2,959	2,959	2,959	2,959	2,959	0
October 17, 2025	2,907	2,907.5	2,907.5	2,907.5	2,906	50
October 16, 2025	2,934.5	2,934.5	2,934.5	2,934.5	2,934.5	0
October 15, 2025	2,929	2,929	2,929	2,929	2,929	0
October 14, 2025	2,880.73	2,894	2,894	2,894	2,880.73	58
October 13, 2025	2,899.5	2,899.5	2,899.5	2,899.5	2,899.5	0
October 10, 2025	2,945.24	2,877.5	2,877.5	2,945.24	2,877.5	180
October 09, 2025	2,942.67	2,939.5	2,939.5	2,942.67	2,939.5	600
October 08, 2025	2,890	2,910.5	2,910.5	2,910.5	2,890	204
October 07, 2025	2,875	2,875	2,875	2,875	2,875	0
October 06, 2025	2,888	2,888	2,888	2,888	2,888	0
October 03, 2025	2,862	2,862	2,862	2,862	2,862	0
October 02, 2025	2,840.5	2,840.5	2,840.5	2,840.5	2,840.5	0
October 01, 2025	2,815	2,815	2,815	2,815	2,815	0
September 30, 2025	2,798.5	2,798.5	2,798.5	2,798.5	2,798.5	0
September 29, 2025	2,808.4	2,807	2,807	2,808.4	2,807	400
September 26, 2025	2,796	2,796	2,796	2,796	2,796	0
September 25, 2025	2,813	2,813.5	2,813.5	2,813.5	2,813	354
September 24, 2025	2,820	2,814.5	2,814.5	2,820	2,814.5	7
September 23, 2025	2,821.27	2,820.5	2,820.5	2,821.27	2,820.5	200
September 22, 2025	2,818.5	2,818.5	2,818.5	2,818.5	2,818.5	0
September 19, 2025	2,823	2,808.5	2,808.5	2,823	2,808.5	3
September 18, 2025	2,816	2,816	2,816	2,816	2,816	0
September 17, 2025	2,761.3	2,766	2,766	2,766	2,761.3	280
September 16, 2025	2,753.5	2,753.5	2,753.5	2,753.5	2,753.5	0
September 15, 2025	2,758	2,763.5	2,763.5	2,763.5	2,758	2
September 12, 2025	2,759.5	2,759.5	2,759.5	2,759.5	2,759.5	0
September 11, 2025	2,764	2,764	2,764	2,764	2,764	0
September 10, 2025	2,712.35	2,743	2,743	2,743	2,712.35	817

First Trust Indxx NextG UCITS ETF (NXTG.L) LSE