U.S. markets closed

First Trust IndXX NextG ETF (NXTG)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
77.33+0.01 (+0.01%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202477.4977.4977.2677.3377.332,300
09 may 202476.9077.3276.9077.3277.327,000
08 may 202476.3476.8776.1876.7976.794,400
07 may 202477.1777.2076.8576.8576.856,100
06 may 202476.9977.1476.8176.9876.985,300
03 may 202476.6876.8076.4176.6076.609,700
02 may 202475.2375.6074.7975.4675.464,300
01 may 202474.8575.0474.5274.5274.526,100
30 abr 202475.9076.7175.4175.4975.498,500
29 abr 202475.9676.3575.9676.3576.353,200
26 abr 202475.5976.0375.5975.8775.874,400
25 abr 202474.5675.5174.5675.4575.4511,900
24 abr 202475.0775.2774.7875.2475.248,900
23 abr 202474.4775.0374.3874.8774.8710,700
22 abr 202473.7974.5473.6474.2474.2412,800
19 abr 202473.9874.2973.3773.4373.4310,600
18 abr 202474.4474.7174.0974.3474.3429,900
17 abr 202475.1675.1874.4274.4274.429,500
16 abr 202475.1275.1474.8275.0875.085,800
15 abr 202476.7376.7375.4975.6875.688,700
12 abr 202476.8576.9476.3576.5276.527,400
11 abr 202477.6478.0977.3478.0578.057,500
10 abr 202477.6477.9777.2377.4877.485,400
09 abr 202478.5878.9278.3878.8378.834,400
08 abr 202478.1878.4478.1878.2778.2710,400
05 abr 202477.6178.2377.5878.0378.035,800
04 abr 202479.0979.3377.7577.7577.758,200
03 abr 202477.8878.8277.8878.7078.705,400
02 abr 202478.4778.4778.1778.3878.387,600
01 abr 202479.1179.4278.9479.0179.017,400
28 mar 202478.9379.3078.9379.2679.264,300
27 mar 202478.6779.1378.6079.1379.139,800
26 mar 202478.8279.0178.4778.4778.476,400
25 mar 202478.4678.8278.4678.6278.627,600
22 mar 202479.0079.1178.8878.8878.884,800
21 mar 202479.4079.4778.9878.9878.9812,600
21 mar 20240.044 Dividendo
20 mar 202477.9878.8477.9778.8478.8012,400
19 mar 202477.8778.3077.6578.1278.0814,000
18 mar 202478.8278.8878.3778.3878.343,700
15 mar 202478.6278.8378.4178.5078.465,800
14 mar 202479.4979.5678.6878.8978.8510,800
13 mar 202479.9779.9779.4579.6179.579,600
12 mar 202479.7680.2679.7380.2180.1714,700
11 mar 202479.5679.6279.4079.5579.513,300
08 mar 202480.7781.2280.0880.0880.0413,900
07 mar 202480.3780.8580.3780.7580.708,200
06 mar 202479.7980.3979.7979.9379.896,900
05 mar 202479.1579.2678.6278.8178.777,500
04 mar 202479.4379.8679.4079.5479.506,400
01 mar 202478.0979.2478.0679.1979.1510,600
29 feb 202477.4477.7477.4477.6877.6411,100
28 feb 202476.6877.1176.6877.0577.018,600
27 feb 202477.6077.7577.5977.6177.5719,100
26 feb 202477.6677.7277.3977.5977.559,400
23 feb 202477.6377.7577.4077.4677.4210,700
22 feb 202477.3577.7877.2677.6477.609,900
21 feb 202475.9376.1675.7976.1676.125,500
20 feb 202476.3676.4076.1476.3776.3310,600
16 feb 202476.5476.8176.3176.3176.275,300
15 feb 202476.8876.8876.4976.6476.6028,100
14 feb 202475.8576.2275.8576.1976.1518,500
13 feb 202475.7975.8375.0075.5375.4912,300
12 feb 202476.7577.4576.7576.9076.8612,200
09 feb 202476.3776.8776.3776.7176.678,100
08 feb 202476.0276.5076.0276.5076.4618,500
07 feb 202476.0076.1575.8876.0776.036,000
06 feb 202475.9576.1475.8476.1476.108,900
05 feb 202475.7875.9575.4475.7175.676,200
02 feb 202475.7676.0875.6575.8875.8413,900
01 feb 202475.8176.1075.5276.0576.019,000
31 ene 202475.9076.3175.3375.3575.3114,700
30 ene 202476.4276.4276.1476.1576.1121,700
29 ene 202476.3076.7776.2776.7576.718,700
26 ene 202476.8676.8676.4776.4776.4311,100
25 ene 202477.3177.4576.9476.9876.9418,400
24 ene 202477.4177.4776.9677.0777.0311,400
23 ene 202476.7476.8276.5476.7276.687,700
22 ene 202476.5277.0976.5276.6776.638,400
19 ene 202475.6476.6775.6476.6076.5612,100
18 ene 202475.2875.4975.1375.4775.436,400
17 ene 202474.5474.5774.0874.5774.536,700
16 ene 202475.3875.6375.1175.4475.4011,600
12 ene 202475.9076.2175.8775.8775.836,500
11 ene 202475.3475.7074.7375.3375.2918,100
10 ene 202475.0975.4275.0475.4275.384,700
09 ene 202474.9475.2974.9475.0174.974,600
08 ene 202474.4575.5574.4575.5575.5110,000
05 ene 202474.6874.9774.3774.5974.5510,200
04 ene 202474.4574.7774.3674.4174.3712,200
03 ene 202474.6774.8274.4074.7774.7316,700
02 ene 202475.8476.1175.4375.5875.546,800
29 dic 202377.2077.2076.5776.7376.696,900
28 dic 202376.9377.3176.9177.1277.0810,200
27 dic 202376.6077.0176.6076.8776.8315,200
26 dic 202375.9876.4975.9876.4176.3711,100
22 dic 202376.1176.1475.7575.7575.716,100
22 dic 20230.748 Dividendo
21 dic 202375.8376.4275.8376.4275.6316,600
20 dic 202375.8076.1675.0375.0374.257,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...