Market data

Select a section

First Trust Global Funds Public Limited Company First Trust Indxx Nextg ...

(NXTU)
Sector: n/a
$35.49
$0.13 0.36
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $35.20 $37.17 $33.68 $35.49 0
17/07/2025 $35.20 $35.43 $34.99 $35.36 0
16/07/2025 $35.20 $35.18 $34.75 $34.99 0
15/07/2025 $35.20 $35.43 $33.35 $35.01 0
14/07/2025 $35.20 $35.11 $34.80 $34.98 0
11/07/2025 $35.20 $35.20 $35.11 $35.11 180
10/07/2025 $34.65 $35.92 $33.80 $35.31 0
09/07/2025 $34.65 $35.93 $33.73 $35.14 0
08/07/2025 $34.65 $35.44 $34.85 $35.19 0
07/07/2025 $34.65 $35.45 $35.05 $35.22 0
04/07/2025 $34.65 $37.25 $33.77 $35.39 0
03/07/2025 $34.65 $37.00 $35.33 $35.62 0
02/07/2025 $34.65 $35.52 $34.96 $35.33 0
01/07/2025 $34.65 $35.44 $33.45 $35.18 0
30/06/2025 $34.65 $35.34 $34.90 $35.15 0
27/06/2025 $34.65 $35.36 $33.43 $35.07 0
26/06/2025 $34.65 $35.11 $34.62 $34.90 0
25/06/2025 $34.65 $34.72 $34.65 $34.72 1,819
24/06/2025 $33.92 $34.93 $34.01 $34.74 0
23/06/2025 $33.92 $34.11 $33.41 $34.01 0
20/06/2025 $33.92 $33.92 $33.89 $33.89 115
19/06/2025 $33.74 $34.18 $32.32 $33.70 0
18/06/2025 $33.74 $34.37 $33.78 $34.12 0
17/06/2025 $33.74 $34.05 $33.74 $34.05 572
16/06/2025 $33.27 $34.46 $33.85 $34.34 0
13/06/2025 $33.27 $34.25 $33.35 $33.90 0
12/06/2025 $33.27 $34.33 $33.84 $34.17 0
11/06/2025 $33.27 $34.57 $33.68 $34.17 0
10/06/2025 $33.27 $34.10 $33.67 $33.94 0
09/06/2025 $33.27 $34.00 $33.27 $33.89 0
06/06/2025 $33.27 $33.27 $33.27 $33.26 95
05/06/2025 $33.39 $34.44 $33.31 $33.78 0
04/06/2025 $33.39 $33.64 $33.39 $33.64 115
03/06/2025 $32.74 $33.30 $32.88 $33.24 0
02/06/2025 $32.74 $33.17 $32.62 $32.99 0
30/05/2025 $32.74 $32.77 $32.74 $32.77 171
29/05/2025 $33.29 $33.51 $32.91 $33.07 0
28/05/2025 $33.29 $33.33 $32.86 $33.03 0
27/05/2025 $33.29 $33.29 $32.67 $33.22 0
26/05/2025 $33.29 $33.29 $32.09 $32.67 0
23/05/2025 $33.29 $33.29 $32.09 $32.67 0
22/05/2025 $33.29 $33.29 $33.29 $33.29 161
21/05/2025 $32.74 $33.40 $32.90 $33.38 0
20/05/2025 $32.74 $33.20 $32.87 $33.14 0
19/05/2025 $32.74 $33.04 $32.61 $33.00 0
16/05/2025 $32.74 $33.15 $32.49 $32.88 0
15/05/2025 $32.74 $32.84 $32.74 $32.84 255
14/05/2025 $30.48 $32.96 $32.52 $32.68 0
13/05/2025 $30.48 $32.67 $32.03 $32.67 0
12/05/2025 $30.48 $32.86 $30.88 $32.54 0
09/05/2025 $30.48 $32.26 $31.85 $32.04 0
08/05/2025 $30.48 $32.11 $31.51 $31.92 0
07/05/2025 $30.48 $32.04 $31.54 $31.76 0
06/05/2025 $30.48 $32.02 $31.41 $31.95 0
05/05/2025 $30.48 $31.99 $31.49 $31.81 0
02/05/2025 $30.48 $31.99 $31.49 $31.81 0
01/05/2025 $30.48 $31.55 $31.04 $31.51 0
30/04/2025 $30.48 $31.27 $30.42 $31.04 0
29/04/2025 $30.48 $31.36 $30.58 $30.97 0
28/04/2025 $30.48 $30.94 $30.46 $30.65 0
25/04/2025 $30.48 $32.06 $29.06 $30.54 0
24/04/2025 $30.48 $30.54 $30.48 $30.54 671
23/04/2025 $26.77 $31.57 $29.88 $30.32 0
22/04/2025 $26.77 $29.91 $29.24 $29.88 0
21/04/2025 $26.77 $30.02 $28.18 $29.54 0
18/04/2025 $26.77 $30.02 $28.18 $29.54 0
17/04/2025 $26.77 $30.02 $28.18 $29.54 0
16/04/2025 $26.77 $29.87 $29.13 $29.65 0
15/04/2025 $26.77 $29.86 $28.22 $29.72 0
14/04/2025 $26.77 $29.84 $28.72 $29.52 0
11/04/2025 $26.77 $29.28 $26.77 $28.72 0
10/04/2025 $26.77 $29.37 $26.77 $28.44 0
09/04/2025 $26.77 $27.82 $26.49 $27.09 0
08/04/2025 $26.77 $28.34 $27.17 $27.82 0
07/04/2025 $26.77 $27.17 $26.77 $27.17 978
04/04/2025 $30.22 $29.84 $27.93 $28.43 0
03/04/2025 $30.22 $30.73 $29.68 $29.83 0
02/04/2025 $30.22 $30.83 $30.27 $30.73 0
01/04/2025 $30.22 $30.75 $30.24 $30.68 0
31/03/2025 $30.22 $30.40 $30.22 $30.40 1,932
28/03/2025 $31.23 $31.21 $30.56 $30.71 0
27/03/2025 $31.23 $31.45 $31.04 $31.21 0
26/03/2025 $31.23 $31.77 $31.18 $31.32 0
25/03/2025 $31.23 $31.78 $31.38 $31.61 0
24/03/2025 $31.23 $32.04 $31.25 $31.64 0
21/03/2025 $31.23 $31.34 $31.23 $31.33 4,330
20/03/2025 $31.26 $31.97 $31.33 $31.56 0
19/03/2025 $31.26 $31.81 $31.42 $31.69 0
18/03/2025 $31.26 $31.95 $31.49 $31.75 0
17/03/2025 $31.26 $31.84 $31.11 $31.75 0
14/03/2025 $31.26 $31.40 $30.91 $31.31 0
13/03/2025 $31.26 $31.16 $30.70 $30.91 0
12/03/2025 $31.26 $31.47 $30.68 $31.12 0
11/03/2025 $31.26 $31.26 $30.85 $30.85 2,002
10/03/2025 $31.43 $31.74 $31.20 $31.26 0
07/03/2025 $31.43 $31.80 $31.12 $31.44 0
06/03/2025 $31.43 $31.93 $31.19 $31.73 0
05/03/2025 $31.43 $32.00 $30.99 $31.52 0
04/03/2025 $31.43 $31.72 $30.80 $30.99 0
03/03/2025 $31.43 $31.97 $31.37 $31.72 0
28/02/2025 $31.43 $31.48 $31.43 $31.48 27
27/02/2025 $32.28 $32.28 $32.08 $32.08 450
26/02/2025 $31.97 $32.70 $32.28 $32.60 0
25/02/2025 $31.97 $32.66 $31.97 $32.33 160
24/02/2025 $31.97 $32.91 $32.30 $32.60 0
21/02/2025 $31.97 $33.29 $32.61 $32.90 0
20/02/2025 $31.97 $33.06 $32.61 $32.76 0
19/02/2025 $31.97 $32.89 $32.51 $32.69 0
18/02/2025 $31.97 $32.97 $32.39 $32.63 0
17/02/2025 $31.97 $32.67 $32.36 $32.55 0
14/02/2025 $31.97 $32.54 $32.15 $32.38 0
13/02/2025 $31.97 $32.37 $31.83 $32.21 0
12/02/2025 $31.97 $32.32 $31.58 $31.88 0
11/02/2025 $31.97 $32.17 $31.65 $32.01 0
10/02/2025 $31.97 $32.09 $31.73 $31.93 0
07/02/2025 $31.97 $32.33 $31.60 $31.78 0
06/02/2025 $31.97 $31.97 $31.78 $31.78 1,461
05/02/2025 $31.46 $31.87 $31.45 $31.78 0
04/02/2025 $31.46 $31.54 $30.89 $31.25 0
03/02/2025 $31.46 $31.67 $30.49 $31.25 0
31/01/2025 $31.46 $31.77 $31.39 $31.67 0
30/01/2025 $31.46 $31.74 $31.26 $31.51 0
29/01/2025 $31.46 $31.47 $30.96 $31.29 0
28/01/2025 $31.46 $31.30 $30.81 $30.96 0
27/01/2025 $31.46 $32.13 $30.95 $31.10 0
24/01/2025 $31.46 $32.34 $31.93 $32.13 0
23/01/2025 $31.46 $32.18 $31.69 $32.01 0
22/01/2025 $31.46 $32.28 $31.75 $32.02 0
21/01/2025 $31.46 $31.88 $31.25 $31.75 0
20/01/2025 $31.46 $31.82 $30.97 $31.64 0

Market data

Select a section