First Trust IndXX NextG ETF - NXTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.37	118.62	118.62	118.62	117.98	2,400
February 19, 2026	116.93	117.56	117.56	117.59	116.93	2,340
February 18, 2026	117.92	118.07	118.07	118.57	117.69	4,700
February 17, 2026	117.48	118.23	118.23	118.46	117.48	3,122
February 13, 2026	117.74	118.59	118.59	118.86	116.9	2,631
February 12, 2026	119.35	117.73	117.73	119.35	117.66	3,400
February 11, 2026	119.08	119.35	119.35	119.35	119.04	1,724
February 10, 2026	117.45	117.55	117.55	117.79	117.45	2,703
February 09, 2026	115.72	116.99	116.99	116.99	115.72	2,300
February 06, 2026	114.52	115.6	115.6	115.6	114.4	2,200
February 05, 2026	112.47	112.68	112.68	113.2	112.47	3,400
February 04, 2026	114.43	113.6	113.6	114.8	112.92	3,400
February 03, 2026	115.08	114.19	114.19	115.08	113.4	7,802
February 02, 2026	112.98	114.49	114.49	114.95	112.83	19,700
January 30, 2026	113.97	113.51	113.51	114.63	113.38	2,100
January 29, 2026	115.19	115.12	115.12	115.19	113.57	9,100
January 28, 2026	115.44	115.61	115.61	115.69	115.22	7,349
January 27, 2026	114.72	115.37	115.37	115.48	114.63	14,700
January 26, 2026	113.5	113.39	113.39	113.56	113.35	3,100
January 23, 2026	112.7	113	113	113	112.51	5,200
January 22, 2026	112.8	112.86	112.86	113.14	112.8	2,433
January 21, 2026	111.18	111.93	111.93	112.16	110.98	8,900
January 20, 2026	110.01	110	110	110.99	109.92	5,618
January 16, 2026	111.79	111.55	111.55	111.79	111.28	4,200
January 15, 2026	110.84	111.02	111.02	111.75	110.84	41,436
January 14, 2026	110.2	110.52	110.52	110.54	110.04	4,026
January 13, 2026	110.26	109.98	109.98	110.26	109.8	6,200
January 12, 2026	109.58	110.44	110.44	110.44	109.58	8,600
January 09, 2026	109.64	110.08	110.08	110.18	109.45	11,717
January 08, 2026	109.72	109.39	109.39	109.72	109.02	10,400
January 07, 2026	110.95	110.42	110.42	110.95	110.42	22,100
January 06, 2026	110.5	111.08	111.08	111.12	110.46	37,037
January 05, 2026	109.57	109.82	109.82	109.88	109.52	5,200
January 02, 2026	108.95	109.24	109.24	109.36	108.92	4,847
December 31, 2025	108.48	107.77	107.77	108.48	107.67	5,005
December 30, 2025	108.49	108.41	108.41	108.67	108.3	4,630
December 29, 2025	108.31	108.14	108.14	108.31	107.68	4,100
December 26, 2025	108.25	108.29	108.29	108.29	108.11	1,331
December 24, 2025	107.99	107.93	107.93	107.99	107.93	500
December 23, 2025	107.47	107.76	107.76	107.76	107.37	1,846
December 22, 2025	107.24	107.26	107.26	107.32	107.08	7,900
December 19, 2025	105.9	106.94	106.94	107.32	105.9	9,904
December 18, 2025	105.81	105.51	105.51	105.92	105.51	1,987
December 17, 2025	106.25	104.67	104.67	106.33	104.59	13,021
December 16, 2025	106.02	105.93	105.93	106.47	105.6	20,700
December 15, 2025	107.51	106.63	106.63	107.55	106.63	12,600
December 12, 2025	107.93	106.65	106.65	107.93	106.65	2,305
December 11, 2025	109.25	109.48	108.95	109.48	108.72	14,200
December 10, 2025	108.8	109.86	109.32	109.87	108.77	6,400
December 09, 2025	108.67	108.84	108.84	108.95	108.67	4,077
December 08, 2025	108.8	108.72	108.72	108.88	108.42	1,400
December 05, 2025	108.82	108.66	108.66	108.87	108.52	1,800
December 04, 2025	108.05	107.81	107.81	108.05	107.8	3,600
December 03, 2025	106.82	107.71	107.71	107.72	106.82	2,743
December 02, 2025	106.38	107.15	107.15	107.15	106.38	6,215
December 01, 2025	105.64	106.35	106.35	106.68	105.64	2,139
November 28, 2025	106.31	106.55	106.55	106.55	106.3	611
November 26, 2025	104.93	105.9	105.9	105.95	104.93	3,300
November 25, 2025	103.65	104.39	104.39	104.42	103.29	19,000
November 24, 2025	102.2	103.82	103.82	103.85	102.2	14,800

First Trust IndXX NextG ETF (NXTG) NASDAQ