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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	101.48	102.05	102.05	102.57	101.01	5,700
November 20, 2025	104.63	101.06	101.06	104.7	101.06	7,200
November 19, 2025	103.45	103.17	103.17	103.64	102.71	22,900
November 18, 2025	103.54	103.29	103.29	103.64	102.59	3,400
November 17, 2025	105.7	104.52	104.52	105.9	104.11	4,400
November 14, 2025	104.97	106.35	106.35	106.84	104.97	7,600
November 13, 2025	107.83	106.34	106.34	107.83	106.34	1,700
November 12, 2025	108.27	108.35	108.35	108.58	108.24	8,200
November 11, 2025	107.95	107.98	107.98	108.34	107.76	3,000
November 10, 2025	107.93	108.03	108.03	108.14	107.33	3,635
November 07, 2025	105.61	106.39	106.39	106.39	104.87	5,700
November 06, 2025	107.83	107	107	107.83	106.78	8,704
November 05, 2025	106.57	108.09	108.09	108.34	106.57	4,236
November 04, 2025	107.88	107.09	107.09	108.28	107.03	2,700
November 03, 2025	110.01	109.54	109.54	110.01	109.4	7,200
October 31, 2025	110.1	109.77	109.77	110.1	109.35	4,246
October 30, 2025	109.53	109.7	109.7	110.24	109.53	6,509
October 29, 2025	111.17	110.65	110.65	111.54	110.41	23,400
October 28, 2025	110.17	110.94	110.94	111.21	108.28	34,810
October 27, 2025	109.81	110.35	110.35	110.35	109.81	3,600
October 24, 2025	108.86	108.97	108.97	109.17	108.86	2,500
October 23, 2025	107.04	107.98	107.98	108.13	107.04	12,237
October 22, 2025	107.57	107.44	107.44	107.57	106.69	4,500
October 21, 2025	108.37	108.35	108.35	109.03	108.15	12,900
October 20, 2025	108.63	108.84	108.84	108.93	108.63	8,628
October 17, 2025	107.58	107.48	107.48	107.67	106.64	7,600
October 16, 2025	108.32	107.5	107.5	108.32	107.2	13,300
October 15, 2025	107.08	107.18	107.18	107.31	106.4	3,203
October 14, 2025	104.81	105.49	105.49	106.29	104.81	5,700
October 13, 2025	106.01	106	106	106.14	105.92	9,200
October 10, 2025	107.03	103.7	103.7	107.06	103.7	4,400
October 09, 2025	107.43	107.15	107.15	107.43	106.83	5,900
October 08, 2025	106.31	107.31	107.31	107.31	106.31	10,600
October 07, 2025	106.67	105.58	105.58	106.67	105.42	5,300
October 06, 2025	106.53	106.3	106.3	106.59	106.3	8,440
October 03, 2025	105.57	105.15	105.15	105.65	104.89	4,300
October 02, 2025	105.03	104.65	104.65	105.03	104.18	5,227
October 01, 2025	103.42	104.48	104.48	104.48	103.42	7,100
September 30, 2025	103.5	103.59	103.59	103.59	102.78	12,309
September 29, 2025	103.82	103.04	103.04	103.82	103.03	6,200
September 26, 2025	102.57	102.99	102.99	103.14	102.56	4,100
September 25, 2025	102.52	103.15	103.15	103.15	102.46	6,916
September 24, 2025	104.76	103.88	103.38	104.76	103.81	7,400
September 23, 2025	104.98	104.53	104.03	104.98	104.44	3,900
September 22, 2025	104.81	104.94	104.43	105.05	104.57	5,200
September 19, 2025	104.51	104.33	103.83	104.51	104.02	4,400
September 18, 2025	104.92	104.93	104.43	105.07	104.39	5,046
September 17, 2025	103.8	103.71	103.21	104	103.6	2,516
September 16, 2025	103.3	103.62	103.12	103.62	103.21	2,629

First Trust IndXX NextG ETF (NXTG) NASDAQ