Market data

Select a section

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

(NXTU)
Sector: n/a
$32.90
$0.14 0.41
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $31.46 $31.53 $31.00 $31.40 0
16/01/2025 $31.46 $31.32 $30.84 $30.98 0
15/01/2025 $31.46 $31.16 $30.49 $30.98 0
14/01/2025 $31.46 $30.87 $30.13 $30.49 0
13/01/2025 $31.46 $30.50 $30.03 $30.20 0
10/01/2025 $31.46 $30.99 $30.26 $30.50 0
09/01/2025 $31.46 $31.39 $30.60 $30.97 0
08/01/2025 $31.46 $31.40 $30.73 $30.97 0
07/01/2025 $31.46 $31.68 $31.17 $31.40 0
06/01/2025 $31.46 $31.64 $30.88 $31.49 0
03/01/2025 $31.46 $30.99 $30.42 $30.88 0
02/01/2025 $31.46 $31.10 $30.60 $30.84 0
01/01/2025 $31.46 $30.92 $30.77 $30.91 0
31/12/2024 $31.46 $30.92 $30.77 $30.91 0
30/12/2024 $31.46 $31.17 $30.57 $30.78 0
27/12/2024 $31.46 $31.35 $30.85 $31.15 0
26/12/2024 $31.46 $31.03 $30.83 $31.03 0
25/12/2024 $31.46 $31.03 $30.83 $31.03 0
24/12/2024 $31.46 $31.03 $30.83 $31.03 0
23/12/2024 $31.46 $31.02 $30.63 $30.83 0
20/12/2024 $31.46 $30.86 $30.14 $30.84 0
19/12/2024 $31.46 $31.37 $30.46 $30.69 0
18/12/2024 $31.46 $31.56 $31.19 $31.37 0
17/12/2024 $31.46 $31.59 $31.17 $31.32 0
16/12/2024 $31.46 $31.48 $31.46 $31.48 243
13/12/2024 $31.50 $31.65 $31.29 $31.43 0
12/12/2024 $31.50 $31.56 $30.67 $31.33 0
11/12/2024 $31.50 $31.36 $30.97 $31.23 0
10/12/2024 $31.50 $31.48 $30.94 $31.09 0
09/12/2024 $31.50 $31.50 $31.48 $31.48 20
06/12/2024 $31.41 $31.46 $31.23 $31.38 0
05/12/2024 $31.41 $31.43 $31.21 $31.43 0
04/12/2024 $31.41 $31.41 $31.02 $31.24 0
03/12/2024 $31.41 $31.41 $31.41 $31.41 35
02/12/2024 $30.21 $31.12 $30.56 $31.03 0
29/11/2024 $30.21 $31.06 $30.56 $30.93 0
28/11/2024 $30.21 $30.97 $30.51 $30.77 0
27/11/2024 $30.21 $30.93 $30.52 $30.68 0
26/11/2024 $30.21 $31.05 $30.46 $30.75 0
25/11/2024 $30.21 $31.08 $30.55 $30.90 0
22/11/2024 $30.21 $30.76 $30.13 $30.36 0
21/11/2024 $30.21 $30.73 $30.05 $30.36 0
20/11/2024 $30.21 $30.39 $29.94 $30.10 0
19/11/2024 $30.21 $30.39 $29.95 $30.24 0
18/11/2024 $30.21 $30.23 $29.90 $30.22 0
15/11/2024 $30.21 $30.21 $30.10 $30.45 771
14/11/2024 $30.30 $30.45 $30.30 $30.45 1,100
13/11/2024 $30.40 $30.43 $30.40 $30.48 500
12/11/2024 $30.74 $30.74 $30.48 $30.48 642
11/11/2024 $30.59 $31.20 $30.70 $30.86 0
08/11/2024 $30.59 $31.02 $30.96 $31.02 778
07/11/2024 $30.59 $31.19 $30.66 $31.00 0
06/11/2024 $30.59 $31.05 $30.59 $30.66 727
05/11/2024 $31.06 $30.81 $30.25 $30.68 0
04/11/2024 $31.06 $30.74 $30.42 $30.59 0
01/11/2024 $31.06 $30.73 $30.27 $30.55 0
31/10/2024 $31.06 $30.90 $30.22 $30.38 0
30/10/2024 $31.06 $31.23 $30.76 $31.23 0
29/10/2024 $31.06 $31.65 $30.79 $31.23 0
28/10/2024 $31.06 $31.44 $31.08 $31.29 0
25/10/2024 $31.06 $31.69 $30.87 $31.27 0
24/10/2024 $31.06 $31.06 $31.06 $31.06 47
23/10/2024 $31.29 $31.26 $30.92 $31.06 0
22/10/2024 $31.29 $31.41 $31.00 $31.16 0
21/10/2024 $31.29 $31.68 $31.16 $31.32 0
18/10/2024 $31.29 $32.06 $31.27 $31.68 0
17/10/2024 $31.29 $32.11 $31.22 $31.62 0
16/10/2024 $31.29 $31.52 $31.27 $31.49 0
15/10/2024 $31.29 $31.95 $31.32 $31.41 0
14/10/2024 $31.29 $31.52 $31.29 $31.47 0
11/10/2024 $27.97 $31.44 $31.05 $31.28 0
10/10/2024 $27.97 $31.39 $30.92 $31.18 0
09/10/2024 $27.97 $31.32 $30.96 $31.28 0
08/10/2024 $27.97 $31.37 $30.92 $31.16 0
07/10/2024 $27.97 $31.46 $31.12 $31.32 0
04/10/2024 $27.97 $31.35 $30.82 $31.12 0
03/10/2024 $27.97 $31.51 $30.70 $31.07 0
02/10/2024 $27.97 $31.39 $31.01 $31.25 0
01/10/2024 $27.97 $31.56 $31.02 $31.11 0
30/09/2024 $27.97 $31.71 $31.28 $31.38 0
27/09/2024 $27.97 $31.96 $31.27 $31.70 0
26/09/2024 $27.97 $31.97 $31.27 $31.70 0
25/09/2024 $27.97 $31.47 $31.16 $31.36 0
24/09/2024 $27.97 $31.40 $31.14 $31.35 0
23/09/2024 $27.97 $31.21 $30.71 $31.14 0
20/09/2024 $27.97 $31.08 $30.69 $30.83 0
19/09/2024 $27.97 $31.15 $30.66 $31.02 0
18/09/2024 $27.97 $30.92 $30.56 $30.66 0
17/09/2024 $27.97 $31.15 $30.74 $30.92 0
16/09/2024 $27.97 $30.93 $30.65 $30.74 0
13/09/2024 $27.97 $31.14 $30.38 $30.38 0
12/09/2024 $27.97 $30.50 $29.83 $29.83 0
11/09/2024 $27.97 $30.11 $29.52 $29.91 0
10/09/2024 $27.97 $29.99 $29.64 $29.91 0
09/09/2024 $27.97 $30.00 $29.69 $29.89 0
06/09/2024 $27.97 $30.23 $29.52 $29.69 0
05/09/2024 $27.97 $30.42 $30.02 $30.20 0
04/09/2024 $27.97 $30.40 $29.91 $30.23 0
03/09/2024 $27.97 $30.87 $30.16 $30.40 0
02/09/2024 $27.97 $30.87 $30.61 $30.81 0
30/08/2024 $27.97 $30.88 $30.53 $30.64 0
29/08/2024 $27.97 $30.78 $30.40 $30.66 0
28/08/2024 $27.97 $30.66 $30.31 $30.40 0
27/08/2024 $27.97 $30.61 $30.30 $30.48 0
26/08/2024 $27.97 $30.55 $30.18 $30.27 0
23/08/2024 $27.97 $30.55 $30.18 $30.27 0
22/08/2024 $27.97 $30.55 $30.18 $30.27 0

Market data

Select a section