NasdaqGM - Nasdaq Real Time Price
USD
First Trust IndXX NextG ETF (NXTG)
144.34
+0.26
(+0.18%)
As of 12:22:44 PM EST. Market Open.
Trade NXTG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
144.18
144.78
144.18
144.34
144.34
3,100
Nov 2, 2026
146.10
146.54
143.63
143.63
143.63
16,600
Oct 30, 2026
145.06
145.52
143.77
145.12
145.12
4,600
Oct 29, 2026
149.21
149.90
149.02
149.69
149.69
28,200
Oct 28, 2026
151.25
151.29
150.21
151.29
151.29
6,300
Oct 27, 2026
149.71
151.17
149.55
151.04
151.04
21,500
Oct 26, 2026
147.75
149.02
147.75
148.72
148.72
5,500
Oct 23, 2026
147.16
148.00
147.16
147.58
147.58
2,100
Oct 22, 2026
147.27
147.62
147.06
147.62
147.62
3,800
Oct 21, 2026
150.15
151.22
150.12
150.88
150.88
3,500
Oct 20, 2026
148.06
149.90
148.06
149.49
149.49
2,100
Oct 19, 2026
150.05
150.05
148.29
148.39
148.39
59,300
Oct 16, 2026
149.77
150.07
147.42
147.87
147.87
29,200
Oct 15, 2026
149.45
150.20
149.11
150.20
150.20
1,600
Oct 14, 2026
151.95
151.95
149.78
150.00
150.00
2,600
Oct 13, 2026
152.37
153.49
152.37
153.44
153.44
2,300
Oct 12, 2026
154.30
154.30
153.02
153.08
153.08
2,200
Oct 9, 2026
155.60
155.60
154.44
155.26
155.26
2,700
Oct 8, 2026
153.54
154.79
153.54
154.49
154.49
3,000
Oct 7, 2026
156.89
157.51
156.72
157.42
157.42
2,900
Oct 6, 2026
158.60
158.86
158.55
158.61
158.61
3,600
Oct 5, 2026
157.49
157.74
157.48
157.64
157.64
4,300
Oct 2, 2026
156.85
158.02
156.85
157.52
157.52
6,100
Oct 1, 2026
154.42
154.97
153.59
154.57
154.57
6,900
Sep 30, 2026
155.11
155.11
153.85
153.95
153.95
3,300
Sep 29, 2026
154.86
155.04
154.03
154.45
154.45
6,500
Sep 28, 2026
155.21
155.21
153.92
154.56
154.56
2,700
Sep 25, 2026
156.36
156.98
155.94
156.57
156.57
5,200
Sep 24, 2026
0.632
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
154.78
155.49
154.33
155.34
155.34
2,500
Sep 23, 2026
157.75
157.75
156.44
156.47
155.84
2,000
Sep 22, 2026
158.50
158.82
158.11
158.82
158.18
3,500
Sep 21, 2026
156.92
158.69
156.92
158.53
157.89
7,700
Sep 18, 2026
154.26
154.77
153.91
154.72
154.10
2,400
Sep 17, 2026
155.86
155.89
155.48
155.64
155.01
5,500
Sep 16, 2026
154.05
154.66
151.90
152.76
152.14
4,600
Sep 15, 2026
153.20
153.76
152.79
153.12
152.50
6,900
Sep 14, 2026
152.36
153.30
151.77
152.38
151.76
4,900
Sep 11, 2026
154.24
156.05
154.23
156.05
155.42
11,100
Sep 10, 2026
152.94
152.94
152.25
152.43
151.81
1,700
Sep 9, 2026
154.38
154.38
154.01
154.16
153.54
3,700
Sep 8, 2026
154.34
155.22
154.30
154.54
153.92
8,700
Sep 4, 2026
154.70
154.70
154.49
154.67
154.05
3,900
Sep 3, 2026
151.81
153.07
151.29
153.04
152.42
7,500
Sep 2, 2026
151.43
152.26
151.36
152.22
151.61
2,500
Sep 1, 2026
151.98
152.34
151.53
151.77
151.16
5,300
Aug 31, 2026
152.30
152.72
151.92
152.52
151.90
7,100
Aug 28, 2026
153.66
153.74
151.70
151.91
151.30
4,800
Aug 27, 2026
152.50
152.97
152.41
152.89
152.27
5,200
Aug 26, 2026
151.33
152.19
151.33
151.96
151.35
6,700
Aug 25, 2026
151.24
151.96
151.24
151.96
151.35
2,400
Aug 24, 2026
148.91
149.91
148.91
149.66
149.06
4,800
Aug 21, 2026
151.43
151.43
150.81
151.05
150.44
3,100
Aug 20, 2026
150.74
151.60
150.44
150.70
150.09
15,000
Aug 19, 2026
152.87
152.87
151.08
151.48
150.87
3,600
Aug 18, 2026
152.25
152.25
151.04
151.44
150.83
4,400
Aug 17, 2026
156.26
156.66
155.64
155.64
155.01
5,900
Aug 14, 2026
156.03
156.44
155.37
155.73
155.10
8,500
Aug 13, 2026
155.46
156.69
155.46
155.60
154.97
12,700
Aug 12, 2026
154.25
154.60
154.12
154.60
153.98
2,900
Aug 11, 2026
152.05
152.41
151.37
151.92
151.31
4,900
Aug 10, 2026
152.51
152.51
151.28
151.28
150.67
6,400
Aug 7, 2026
152.34
152.51
151.63
152.51
151.89
5,900
Aug 6, 2026
149.62
150.92
149.62
150.24
149.63
5,300
Aug 5, 2026
151.15
151.15
149.81
149.88
149.27
5,300
Aug 4, 2026
149.57
151.75
149.57
151.48
150.87
9,600
Aug 3, 2026
145.00
147.04
144.22
146.84
146.25
6,200
Jul 31, 2026
146.74
146.74
143.76
144.93
144.34
15,800
Jul 30, 2026
144.71
145.90
144.31
145.87
145.28
6,600
Jul 29, 2026
141.57
144.47
140.77
141.23
140.66
3,200
Jul 28, 2026
142.59
144.61
142.59
144.00
143.42
27,600
Jul 27, 2026
146.03
146.61
143.96
145.70
145.11
8,100
Jul 24, 2026
145.50
146.24
145.04
145.07
144.48
5,600
Jul 23, 2026
147.01
147.07
145.36
145.91
145.32
9,000
Jul 22, 2026
148.36
148.86
148.06
148.06
147.46
3,400
Jul 21, 2026
145.72
147.26
145.72
146.88
146.29
10,200
Jul 20, 2026
144.06
144.87
143.37
143.59
143.01
19,800
Jul 17, 2026
141.65
144.81
141.62
144.29
143.71
11,600
Jul 16, 2026
145.12
145.80
144.30
144.59
144.01
6,700
Jul 15, 2026
149.00
149.10
145.58
147.50
146.90
32,900
Jul 14, 2026
150.43
150.43
149.06
149.34
148.74
12,500
Jul 13, 2026
150.80
150.80
148.96
149.08
148.48
18,100
Jul 10, 2026
151.20
152.14
151.20
152.01
151.40
2,700
Jul 9, 2026
150.43
151.61
150.09
151.17
150.56
7,900
Jul 8, 2026
147.87
148.84
146.48
148.84
148.24
22,600
Jul 7, 2026
148.19
148.19
146.66
147.06
146.47
15,800
Jul 6, 2026
149.55
151.02
149.55
150.01
149.40
6,600
Jul 2, 2026
150.98
150.98
147.12
148.08
147.48
3,900
Jul 1, 2026
150.41
151.35
149.44
149.64
149.04
12,000
Jun 30, 2026
152.02
153.38
152.02
153.34
152.72
4,000
Jun 29, 2026
151.93
151.97
148.58
151.97
151.36
12,100
Jun 26, 2026
151.46
151.78
150.71
151.34
150.73
14,600
Jun 25, 2026
0.577
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
154.60
154.73
152.18
153.71
153.09
16,700
Jun 24, 2026
154.47
155.11
152.93
153.96
152.76
5,900
Jun 23, 2026
153.09
155.85
153.09
154.51
153.31
15,500
Jun 22, 2026
159.85
160.69
159.85
160.22
158.97
9,400
Jun 18, 2026
157.24
158.47
157.09
158.11
156.88
12,700
Jun 17, 2026
156.48
157.52
154.25
154.25
153.05
30,200
Jun 16, 2026
158.65
159.36
155.40
155.40
154.19
8,700
Jun 15, 2026
159.22
159.83
158.51
159.73
158.49
17,400
Jun 12, 2026
153.87
156.75
153.54
155.84
154.63
59,900
Jun 11, 2026
150.51
155.31
150.41
155.13
153.92
13,000
Jun 10, 2026
150.21
152.24
148.29
148.40
147.25
16,600
Jun 9, 2026
156.69
157.86
148.72
152.94
151.75
63,700
Jun 8, 2026
155.71
156.53
154.44
155.07
153.86
12,400
Jun 5, 2026
157.88
158.37
152.00
152.18
151.00
45,400
Jun 4, 2026
162.18
163.96
159.95
163.24
161.97
8,700
Jun 3, 2026
167.26
167.26
165.51
166.20
164.91
26,800
Jun 2, 2026
165.12
167.58
165.12
167.58
166.28
15,100
Jun 1, 2026
160.58
163.94
160.20
162.94
161.67
16,500
May 29, 2026
158.94
159.49
158.31
158.91
157.68
6,400
May 28, 2026
156.07
157.24
155.70
156.72
155.50
3,300
May 27, 2026
155.90
155.90
154.44
155.59
154.38
4,900
May 26, 2026
155.10
156.39
154.94
156.18
154.97
10,900
May 22, 2026
149.20
150.39
149.00
149.93
148.76
28,800
May 21, 2026
145.45
147.33
145.38
147.33
146.19
3,100
May 20, 2026
143.23
144.91
143.23
144.91
143.78
6,700
May 19, 2026
140.74
143.16
140.02
142.18
141.08
10,000
May 18, 2026
144.63
144.63
141.55
142.90
141.79
7,300
May 15, 2026
143.54
144.04
142.94
143.18
142.07
3,000
May 14, 2026
146.96
147.50
146.58
146.87
145.73
10,800
May 13, 2026
144.46
146.04
144.46
145.64
144.51
8,500
May 12, 2026
144.35
144.35
142.00
143.93
142.81
15,100
May 11, 2026
145.45
146.92
145.45
146.41
145.27
14,200
May 8, 2026
142.48
144.85
142.17
144.85
143.72
11,100
May 7, 2026
141.78
141.78
139.42
139.90
138.81
29,400
May 6, 2026
141.12
142.53
140.22
142.49
141.38
15,000
May 5, 2026
137.71
139.16
137.71
139.03
137.95
7,200
May 4, 2026
136.38
136.63
134.88
135.30
134.25
4,200
May 1, 2026
135.37
136.51
135.37
135.73
134.68
6,400
Apr 30, 2026
133.56
135.61
132.97
135.61
134.56
5,900
Apr 29, 2026
130.74
131.92
130.74
131.61
130.59
5,600
Apr 28, 2026
129.09
129.79
128.68
129.79
128.78
8,600
Apr 27, 2026
130.34
130.89
130.30
130.67
129.65
4,000
Apr 24, 2026
131.25
131.92
131.25
131.92
130.89
2,100
Apr 23, 2026
129.80
129.80
129.25
129.29
128.29
3,000
Apr 22, 2026
128.82
129.52
128.75
129.52
128.51
6,300
Apr 21, 2026
129.22
129.22
127.63
127.63
126.64
2,100
Apr 20, 2026
127.54
128.62
127.54
128.52
127.52
2,700
Apr 17, 2026
127.55
128.27
127.17
128.01
127.02
36,400
Apr 16, 2026
124.73
125.72
124.10
125.72
124.74
10,500
Apr 15, 2026
123.52
124.04
123.38
124.04
123.08
7,800
Apr 14, 2026
122.62
123.55
122.62
123.53
122.57
4,200
Apr 13, 2026
120.27
122.50
120.27
122.50
121.55
5,200
Apr 10, 2026
121.24
121.36
120.78
121.08
120.14
9,700
Apr 9, 2026
119.98
120.72
119.73
120.68
119.74
4,700
Apr 8, 2026
120.30
120.30
119.66
120.27
119.34
3,000
Apr 7, 2026
114.60
115.44
114.00
115.44
114.54
3,300
Apr 6, 2026
115.00
115.56
114.58
114.98
114.09
10,000
Apr 2, 2026
110.60
114.03
110.60
114.03
113.14
5,500
Apr 1, 2026
112.97
114.03
112.97
113.24
112.36
3,900
Mar 31, 2026
109.55
111.92
109.13
111.92
111.05
7,800
Mar 30, 2026
110.64
110.64
107.69
108.19
107.35
4,700
Mar 27, 2026
110.48
110.48
109.60
109.82
108.97
10,700
Mar 26, 2026
0.232
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
112.78
112.78
110.95
110.95
110.09
2,500
Mar 25, 2026
114.24
114.56
114.11
114.11
112.99
2,300
Mar 24, 2026
111.38
113.02
111.38
113.02
111.91
3,200
Mar 23, 2026
112.26
113.38
112.26
112.99
111.88
2,200
Mar 20, 2026
113.57
113.57
110.67
110.99
109.90
5,600
Mar 19, 2026
112.14
114.57
112.14
114.54
113.42
53,600
Mar 18, 2026
115.35
115.65
114.30
114.30
113.18
4,700
Mar 17, 2026
116.35
116.60
115.92
116.12
114.98
7,400
Mar 16, 2026
114.68
116.02
114.68
115.59
114.46
6,000
Mar 13, 2026
114.65
114.65
113.44
113.44
112.33
3,700
Mar 12, 2026
113.68
114.12
113.68
113.69
112.58
1,600
Mar 11, 2026
115.58
116.36
115.43
115.87
114.74
7,400
Mar 10, 2026
115.53
116.97
115.53
115.88
114.75
3,600
Mar 9, 2026
112.07
115.82
112.07
115.82
114.69
5,500
Mar 6, 2026
114.45
114.71
114.06
114.06
112.94
3,600
Mar 5, 2026
116.41
116.41
114.32
115.29
114.16
1,100
Mar 4, 2026
116.00
117.55
116.00
117.38
116.23
3,000
Mar 3, 2026
114.00
116.21
113.84
115.82
114.69
2,700
Mar 2, 2026
119.38
120.00
118.94
119.85
118.68
2,500
Feb 27, 2026
120.21
120.82
120.21
120.82
119.64
1,800
Feb 26, 2026
120.54
120.54
119.65
120.12
118.94
1,500
Feb 25, 2026
120.03
120.82
120.03
120.82
119.64
3,500
Feb 24, 2026
119.09
119.75
119.06
119.58
118.41
5,500
Feb 23, 2026
118.41
118.67
117.51
117.86
116.71
11,400
Feb 20, 2026
118.37
118.62
117.98
118.62
117.46
2,400
Feb 19, 2026
116.93
117.59
116.93
117.56
116.41
2,300
Feb 18, 2026
117.92
118.57
117.69
118.07
116.91
4,700
Feb 17, 2026
117.48
118.46
117.48
118.23
117.07
3,100
Feb 13, 2026
117.74
118.86
116.90
118.59
117.43
2,600
Feb 12, 2026
119.35
119.35
117.66
117.73
116.58
3,400
Feb 11, 2026
119.08
119.35
119.04
119.35
118.18
1,700
Feb 10, 2026
117.45
117.79
117.45
117.55
116.40
2,700
Feb 9, 2026
115.72
116.99
115.72
116.99
115.84
2,300
Feb 6, 2026
114.52
115.60
114.40
115.60
114.47
2,200
Feb 5, 2026
112.47
113.20
112.47
112.68
111.58
3,400
Feb 4, 2026
114.43
114.80
112.92
113.60
112.49
3,400
Feb 3, 2026
115.08
115.08
113.40
114.19
113.07
7,800
Feb 2, 2026
112.98
114.95
112.83
114.49
113.37
19,700
Jan 30, 2026
113.97
114.63
113.38
113.51
112.40
2,100
Jan 29, 2026
115.19
115.19
113.57
115.12
113.99
9,100
Jan 28, 2026
115.44
115.69
115.22
115.61
114.48
7,300
Jan 27, 2026
114.72
115.48
114.63
115.37
114.24
14,700
Jan 26, 2026
113.50
113.56
113.35
113.39
112.28
3,100
Jan 23, 2026
112.70
113.00
112.51
113.00
111.89
5,200
Jan 22, 2026
112.80
113.14
112.80
112.86
111.76
2,400
Jan 21, 2026
111.18
112.16
110.98
111.93
110.83
8,900
Jan 20, 2026
110.01
110.99
109.92
110.00
108.92
5,600
Jan 16, 2026
111.79
111.79
111.28
111.55
110.46
4,200
Jan 15, 2026
110.84
111.75
110.84
111.02
109.93
41,400
Jan 14, 2026
110.20
110.54
110.04
110.52
109.44
4,000
Jan 13, 2026
110.26
110.26
109.80
109.98
108.90
6,200
Jan 12, 2026
109.58
110.44
109.58
110.44
109.36
8,600
Jan 9, 2026
109.64
110.18
109.45
110.08
109.00
11,700
Jan 8, 2026
109.72
109.72
109.02
109.39
108.32
10,400
Jan 7, 2026
110.95
110.95
110.42
110.42
109.34
22,100
Jan 6, 2026
110.50
111.12
110.46
111.08
109.99
37,000
Jan 5, 2026
109.57
109.88
109.52
109.82
108.74
5,200
Jan 2, 2026
108.95
109.36
108.92
109.24
108.17
4,800
Dec 31, 2025
108.48
108.48
107.67
107.77
106.72
5,000
Dec 30, 2025
108.49
108.67
108.30
108.41
107.35
4,600
Dec 29, 2025
108.31
108.31
107.68
108.14
107.08
4,100
Dec 26, 2025
108.25
108.29
108.11
108.29
107.23
1,300
Dec 24, 2025
107.99
107.99
107.93
107.93
106.87
500
Dec 23, 2025
107.47
107.76
107.37
107.76
106.71
1,800
Dec 22, 2025
107.24
107.32
107.08
107.26
106.21
7,900
Dec 19, 2025
105.90
107.32
105.90
106.94
105.89
9,900
Dec 18, 2025
105.64
105.77
105.50
105.51
104.48
2,500
Dec 17, 2025
106.25
106.33
104.59
104.67
103.65
13,000
Dec 16, 2025
106.02
106.47
105.60
105.93
104.89
20,700
Dec 15, 2025
107.51
107.55
106.63
106.63
105.59
12,600
Dec 12, 2025
0.536
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
107.93
107.93
106.65
106.65
105.61
2,200
Dec 11, 2025
109.25
109.48
108.72
109.48
107.88
14,200
Dec 10, 2025
108.80
109.87
108.77
109.86
108.25
6,400
Dec 9, 2025
108.67
108.95
108.67
108.84
107.25
4,100
Dec 8, 2025
108.80
108.88
108.42
108.72
107.13
1,400
Dec 5, 2025
108.82
108.87
108.52
108.66
107.07
1,800
Dec 4, 2025
108.05
108.05
107.80
107.81
106.23
3,600
Dec 3, 2025
106.82
107.72
106.82
107.71
106.13
2,700
Dec 2, 2025
106.38
107.15
106.38
107.15
105.58
6,200
Dec 1, 2025
105.64
106.68
105.64
106.35
104.79
2,100
Nov 28, 2025
106.31
106.55
106.30
106.55
104.99
600
Nov 26, 2025
104.93
105.95
104.93
105.90
104.35
3,300
Nov 25, 2025
103.65
104.42
103.29
104.39
102.86
19,000
Nov 24, 2025
102.20
103.85
102.20
103.82
102.30
14,800
Nov 21, 2025
101.48
102.57
101.01
102.05
100.56
5,700
Nov 20, 2025
104.63
104.70
101.06
101.06
99.58
7,200
Nov 19, 2025
103.45
103.64
102.71
103.17
101.66
22,900
Nov 18, 2025
103.54
103.64
102.59
103.29
101.78
3,400
Nov 17, 2025
105.70
105.90
104.11
104.52
102.99
4,400
Nov 14, 2025
104.97
106.84
104.97
106.35
104.79
7,600
Nov 13, 2025
107.83
107.83
106.34
106.34
104.78
1,700
Nov 12, 2025
108.27
108.58
108.24
108.35
106.76
8,200
Nov 11, 2025
107.95
108.34
107.76
107.98
106.40
3,000
Nov 10, 2025
107.93
108.14
107.33
108.03
106.45
3,600
Nov 7, 2025
105.61
106.39
104.87
106.39
104.83
5,700
Nov 6, 2025
107.83
107.83
106.78
107.00
105.43
8,700
Nov 5, 2025
106.57
108.34
106.57
108.09
106.51
4,200
Nov 4, 2025
107.88
108.28
107.03
107.09
105.52
2,700
Nov 3, 2025
110.01
110.01
109.40
109.54
107.94
7,200
