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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,994.7	3,001	3,001	3,001	2,994.7	340
January 13, 2026	2,985.78	2,991.5	2,991.5	2,991.5	2,985.78	600
January 12, 2026	2,988.5	2,988.5	2,988.5	2,988.5	2,988.5	0
January 09, 2026	2,976.54	2,989	2,989	2,989.51	2,976.54	400
January 08, 2026	2,973	2,973	2,973	2,973	2,973	0
January 07, 2026	3,013	2,999	2,999	3,013	2,999	21
January 06, 2026	2,997.5	2,997.5	2,997.5	2,997.5	2,997.5	0
January 05, 2026	2,977.5	2,977.5	2,977.5	2,977.5	2,977.5	0
January 02, 2026	2,971	2,960.5	2,960.5	2,971	2,956	11
December 31, 2025	2,940.5	2,940.5	2,940.5	2,940.5	2,940.5	0
December 30, 2025	2,950	2,950	2,950	2,950	2,950	0
December 29, 2025	2,924.48	2,922.5	2,922.5	2,924.48	2,913	449
December 24, 2025	2,918	2,918	2,918	2,918	2,918	0
December 23, 2025	2,913	2,913	2,913	2,913	2,913	1
December 22, 2025	2,917	2,917	2,917	2,917	2,917	0
December 19, 2025	3,906.6	3,906.6	3,906.6	3,906.6	3,906.6	0
December 18, 2025	2,875	2,875	2,875	2,875	2,875	15
December 17, 2025	2,874.5	2,874.5	2,874.5	2,874.5	2,874.5	0
December 16, 2025	2,899	2,879	2,879	2,899	2,879	1,028
December 15, 2025	2,934.73	2,930	2,930	2,934.73	2,930	560
December 12, 2025	2,969.05	2,926	2,926	2,969.05	2,926	338
December 11, 2025	2,975	2,951	2,951	2,975	2,951	132
December 10, 2025	2,975	2,976	2,976	2,976	2,975	5
December 09, 2025	2,981	2,981	2,981	2,981	2,981	0
December 08, 2025	2,968.5	2,968.5	2,968.5	2,968.5	2,968.5	0
December 05, 2025	2,959.56	2,965.5	2,965.5	2,965.5	2,959.56	3
December 04, 2025	2,945	2,945	2,945	2,945	2,945	0
December 03, 2025	2,926.5	2,926.5	2,926.5	2,926.5	2,926.5	0
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

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