First Trust NASDAQ Smartphone (NXTG) Historical Stock Data
76.60 ↑1.14 (1.51%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NXTG is down -0.03% a day on average. There have been 15 days where First Trust NASDAQ Smartphone closed green and 15 days where NXTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 76.68 | 76.60 | ↓$0.08 (-0.10%) | 76.41 | 76.76 | 9.63K |
| 2024-05-02 | 75.23 | 75.46 | ↑$0.23 (0.31%) | 74.79 | 75.60 | 4.06K |
| 2024-05-01 | 74.85 | 74.52 | ↓$0.33 (-0.44%) | 74.52 | 75.04 | 6.06K |
| 2024-04-30 | 75.90 | 75.49 | ↓$0.41 (-0.54%) | 75.41 | 76.71 | 8.50K |
| 2024-04-29 | 76.21 | 76.35 | ↑$0.14 (0.18%) | 76.05 | 76.35 | 3.17K |
| 2024-04-26 | 75.59 | 75.87 | ↑$0.28 (0.37%) | 75.59 | 76.03 | 4.33K |
| 2024-04-25 | 74.56 | 75.45 | ↑$0.89 (1.19%) | 74.56 | 75.51 | 11.31K |
| 2024-04-24 | 75.07 | 75.24 | ↑$0.17 (0.23%) | 74.78 | 75.27 | 8.95K |
| 2024-04-23 | 74.47 | 74.87 | ↑$0.40 (0.54%) | 74.38 | 75.03 | 10.74K |
| 2024-04-22 | 73.79 | 74.24 | ↑$0.45 (0.61%) | 73.64 | 74.54 | 12.77K |
| 2024-04-19 | 73.98 | 73.43 | ↓$0.55 (-0.74%) | 73.37 | 74.10 | 10.54K |
| 2024-04-18 | 74.44 | 74.34 | ↓$0.10 (-0.13%) | 74.12 | 74.71 | 29.89K |
| 2024-04-17 | 75.16 | 74.42 | ↓$0.74 (-0.98%) | 74.42 | 75.16 | 9.52K |
| 2024-04-16 | 75.12 | 75.08 | ↓$0.04 (-0.05%) | 74.82 | 75.14 | 5.78K |
| 2024-04-15 | 76.73 | 75.68 | ↓$1.05 (-1.37%) | 75.49 | 76.73 | 8.62K |
| 2024-04-12 | 76.91 | 76.52 | ↓$0.39 (-0.51%) | 76.36 | 76.94 | 7.42K |
| 2024-04-11 | 77.64 | 78.05 | ↑$0.41 (0.53%) | 77.34 | 78.08 | 7.48K |
| 2024-04-10 | 77.64 | 77.48 | ↓$0.16 (-0.21%) | 77.23 | 77.97 | 5.44K |
| 2024-04-09 | 78.58 | 78.83 | ↑$0.25 (0.32%) | 78.38 | 78.92 | 4.42K |
| 2024-04-08 | 78.18 | 78.27 | ↑$0.09 (0.12%) | 78.18 | 78.44 | 10.37K |
| 2024-04-05 | 77.61 | 78.03 | ↑$0.42 (0.54%) | 77.58 | 78.23 | 5.79K |
| 2024-04-04 | 79.09 | 77.75 | ↓$1.34 (-1.69%) | 77.75 | 79.33 | 8.12K |
| 2024-04-03 | 77.88 | 78.70 | ↑$0.82 (1.05%) | 77.88 | 78.81 | 5.20K |
| 2024-04-02 | 78.47 | 78.38 | ↓$0.09 (-0.11%) | 78.17 | 78.47 | 7.57K |
| 2024-04-01 | 79.38 | 79.01 | ↓$0.37 (-0.47%) | 78.94 | 79.42 | 7.33K |
| 2024-03-28 | 78.93 | 79.26 | ↑$0.33 (0.42%) | 78.93 | 79.30 | 4.15K |
| 2024-03-27 | 78.67 | 79.13 | ↑$0.46 (0.58%) | 78.60 | 79.13 | 9.55K |
| 2024-03-26 | 78.82 | 78.47 | ↓$0.35 (-0.44%) | 78.47 | 79.01 | 6.34K |
| 2024-03-25 | 78.46 | 78.62 | ↑$0.16 (0.20%) | 78.46 | 78.82 | 7.49K |
| 2024-03-22 | 79.00 | 78.88 | ↓$0.12 (-0.15%) | 78.88 | 79.11 | 4.73K |
Create an account or log in to view more rows.
$NXTG It’s that TIME!! To Double down!
$NXTG Wish I shorted
$NXTG my lotto for earnings
$NXTG fake wall lets break it
$NXTG what a horse shit show!
$NXTG When in doubt...
$NXTG today feels different to the moon
$NXTG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$NXTG Not Selling
Hodling for thousands!
$NXTG PT?