Quantcast

First Trust Indxx NextG ETF Historical Stock Prices

NXTG 
$48.382
*  
0.548
1.12%
Get NXTG Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading NXTG now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.99 49.0484 48.26 48.382 33,694
06/25/2019 49.0484 49.0484 48.26 48.382 33,694
06/24/2019 49.09 49.1899 48.648 48.93 50,743
06/21/2019 48.71 49.3472 48.71 49.16 26,119
06/20/2019 49.89 49.89 49.21 49.41 42,629
06/19/2019 49.1 49.12 48.61 49.02 34,803
06/18/2019 48.4175 48.893 48.4175 48.6075 61,609
06/17/2019 47.84 47.9 47.5 47.5 14,040
06/14/2019 48.11 48.11 47.41 47.54 24,074
06/13/2019 48.28 48.52 48.07 48.13 26,638
06/12/2019 48.54 48.54 48.0691 48.11 14,080
06/11/2019 49.09 49.54 48.3583 48.42 23,447
06/10/2019 48.2828 48.93 48.2828 48.51 20,599
06/07/2019 47.55 47.96 47.51 47.72 17,022
06/06/2019 47.43 47.43 47.0081 47.3 2,258,286
06/05/2019 47.5 47.5 46.8659 46.9385 14,643
06/04/2019 47.58 47.58 46.28 46.7 11,512
06/03/2019 45.77 46.3105 45.77 45.8874 3,606
05/31/2019 46.32 46.32 45.88 45.9599 5,698
05/30/2019 46.23 46.55 46.123 46.5 8,131
05/29/2019 45.7272 45.91 45.7272 45.91 496
05/28/2019 46.48 46.49 46.34 46.34 720
05/24/2019 46.5 46.61 46.5 46.61 442
05/23/2019 46.4088 46.4088 46.4088 46.4088 258
05/22/2019 47.07 47.22 46.82 46.83 3,916
05/21/2019 47.27 47.27 47.27 47.27 211
05/20/2019 46.79 46.79 46.7 46.7 4,685
05/17/2019 47.55 47.76 47.3336 47.348 1,795
05/16/2019 48.26 48.26 47.85 48.0799 4,804
05/15/2019 47.81 48.2081 47.81 48.2081 5,773
05/14/2019 47.6 47.79 47.44 47.7221 2,947
05/13/2019 47.29 47.29 47.0924 47.1158 3,153
05/10/2019 48.57 49.1966 48.28 49.055 23,496
05/09/2019 48.1093 48.66 48.1093 48.66 1,328
05/08/2019 49.2917 49.7135 49.2917 49.6 644
05/07/2019 50.19 50.19 49.43 49.43 2,509
05/06/2019 50.24 50.67 50.24 50.66 4,457
05/03/2019 51.44 51.618 51.44 51.53 1,063
05/02/2019 51.3299 51.41 51.0195 51.09 3,027
05/01/2019 51.2305 51.51 50.9094 50.9094 9,652
04/30/2019 50.9408 50.9408 50.9408 50.9408 207
04/29/2019 50.9674 51.1099 50.78 50.9743 3,905
04/26/2019 50.92 51.12 50.92 51.12 816
04/25/2019 50.9979 50.9979 50.5787 50.9699 2,161
04/24/2019 51.25 51.44 51.2163 51.2735 1,280
04/23/2019 51.01 51.54 51.01 51.5 2,024
04/22/2019 51.04 51.17 51.04 51.1032 1,402
04/18/2019 51.29 51.45 51.29 51.3626 1,826
04/17/2019 51.5592 51.62 51.4556 51.4561 2,219
04/16/2019 51.16 51.5037 51.16 51.485 4,431
04/15/2019 50.95 51.065 50.7113 50.7113 756
04/12/2019 50.2579 50.2579 50.2579 50.2579 00
04/11/2019 50.3538 50.3538 50.1576 50.2579 1,480
04/10/2019 50.4728 50.4728 50.4728 50.4728 268
04/09/2019 50.19 50.42 50.155 50.3396 3,687
04/08/2019 50.34 50.409 50.17 50.409 1,433
04/05/2019 50.3397 50.3397 50.306 50.306 293
04/04/2019 50.132 50.295 50.065 50.154 951
04/03/2019 50.15 50.48 49.9373 49.9373 11,414
04/02/2019 49.4197 49.5399 49.394 49.5399 722
04/01/2019 49.26 49.26 49.173 49.173 638
03/29/2019 48.51 48.68 48.41 48.68 755
03/28/2019 48.02 48.036 48.02 48.036 716
03/27/2019 48.67 48.67 48.0623 48.26 850
03/26/2019 48.5959 48.5959 48.2928 48.37 1,022
03/25/2019 47.9191 48.14 47.84 48.0267 2,476
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio