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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	102.61	102.91	102.91	102.95	102.61	4,900
September 11, 2025	102.42	103.37	103.37	103.37	102.42	8,400
September 10, 2025	101.99	102.29	102.29	102.51	101.99	10,600
September 09, 2025	100.85	101.13	101.13	101.13	100.85	3,800
September 08, 2025	100.37	100.64	100.64	100.7	100.2	12,200
September 05, 2025	100.19	100.16	100.16	100.37	99.85	4,269
September 04, 2025	98.78	99.51	99.51	99.51	98.63	8,500
September 03, 2025	98.35	98.42	98.42	98.53	98.07	4,400
September 02, 2025	97.97	98.6	98.6	98.6	97.94	5,300
August 29, 2025	99.93	99.59	99.59	99.93	99.5	3,741
August 28, 2025	100.84	101.27	101.27	101.27	100.84	3,319
August 27, 2025	100.15	100.64	100.64	100.74	100.15	3,400
August 26, 2025	100.5	100.5	100.5	100.57	100.34	6,324
August 25, 2025	100.82	100.61	100.61	100.88	100.51	27,800
August 22, 2025	100.13	101.19	101.19	101.58	100.13	28,039
August 21, 2025	99.09	99.04	99.04	99.13	98.9	4,900
August 20, 2025	99.42	99.39	99.39	99.42	98.75	2,311
August 19, 2025	100.49	99.66	99.66	100.5	99.66	2,900
August 18, 2025	100.23	100.46	100.46	100.46	100.23	1,500
August 15, 2025	100.52	100.13	100.13	100.52	100.06	2,329
August 14, 2025	99.79	100.14	100.14	100.14	99.65	3,228
August 13, 2025	100.56	100.77	100.77	100.77	100.56	8,800
August 12, 2025	99.29	100	100	100	99.29	3,403
August 11, 2025	98.92	98.26	98.26	99.04	98.26	4,700
August 08, 2025	98.55	98.52	98.52	98.63	98.43	2,000
August 07, 2025	97.89	98.03	98.03	98.3	97.69	4,668
August 06, 2025	96.88	97.23	97.23	97.26	96.79	3,300
August 05, 2025	97.24	97.3	97.3	97.5	97.04	4,700
August 04, 2025	96.79	97.09	97.09	97.09	96.79	44,300
August 01, 2025	95.91	95.86	95.86	95.97	95.47	13,207
July 31, 2025	97.35	96.35	96.35	97.44	96.35	15,300
July 30, 2025	97.38	97.23	97.23	97.75	96.98	6,200
July 29, 2025	97.17	97.3	97.3	97.42	97.03	25,312
July 28, 2025	97.14	97.11	97.11	97.14	96.89	2,600
July 25, 2025	97.44	97.61	97.61	97.61	97.37	2,648
July 24, 2025	97.84	97.84	97.84	98.05	97.77	1,600
July 23, 2025	97.81	98.35	98.35	98.37	97.79	3,904
July 22, 2025	97.11	97.73	97.73	97.73	97.11	4,404
July 21, 2025	97.95	97.92	97.92	98.45	97.92	4,203
July 18, 2025	97.51	97.58	97.58	97.7	97.44	2,800
July 17, 2025	97.14	97.68	97.68	97.77	97.14	15,906
July 16, 2025	96.22	96.96	96.96	96.96	96.19	2,148
July 15, 2025	97.5	96.55	96.55	97.5	96.34	4,619
July 14, 2025	96.26	96.72	96.72	96.79	96.26	2,500
July 11, 2025	96.72	96.74	96.74	97.07	96.72	3,300
July 10, 2025	97.44	97.55	97.55	97.55	97.02	2,340
July 09, 2025	97.88	97.19	97.19	97.88	96.77	3,301
July 08, 2025	96.59	97.35	97.35	97.5	96.59	44,400
July 07, 2025	97.2	96.49	96.49	97.2	96.49	3,600
July 03, 2025	96.89	98.21	98.21	98.21	96.89	1,506
July 02, 2025	96.84	97.83	97.83	97.83	96.84	1,400
July 01, 2025	97.57	97.26	97.26	97.57	96.66	5,412
June 30, 2025	97.18	97.29	97.29	97.29	96.74	5,701
June 27, 2025	96.92	96.61	96.61	96.92	96.13	6,700
June 26, 2025	96.02	96.48	96.48	96.48	95.71	3,945
June 25, 2025	96.2	96.57	96	96.57	96.19	3,100
June 24, 2025	95.59	96.71	96.14	96.71	95.59	14,540
June 23, 2025	94.3	94.82	94.26	94.82	93.8	6,400
June 20, 2025	94.43	93.89	93.89	94.43	93.55	3,225
June 18, 2025	94.08	94.32	94.32	94.73	94.08	2,937

First Trust IndXX NextG ETF (NXTG) NASDAQ