Market data

Select a section

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

(NXTU)
Sector: n/a
$30.74
$0.19 0.63
Last updated: 12:26:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $27.97 $30.48 $30.10 $30.31 0
20/08/2024 $27.97 $30.37 $30.05 $30.14 0
19/08/2024 $27.97 $30.21 $29.91 $30.19 0
16/08/2024 $27.97 $30.02 $29.75 $29.91 0
15/08/2024 $27.97 $29.81 $29.34 $29.79 0
14/08/2024 $27.97 $29.56 $29.05 $29.37 0
13/08/2024 $27.97 $29.18 $28.65 $29.17 0
12/08/2024 $27.97 $28.92 $28.63 $28.83 0
09/08/2024 $27.97 $28.87 $28.54 $28.63 0
08/08/2024 $27.97 $28.60 $27.72 $28.58 0
07/08/2024 $27.97 $28.85 $27.97 $28.60 0
06/08/2024 $29.79 $29.79 $27.49 $27.97 0
05/08/2024 $29.79 $28.63 $27.12 $27.97 0
02/08/2024 $29.79 $29.96 $27.98 $28.57 0
01/08/2024 $29.79 $30.21 $29.37 $29.45 0
31/07/2024 $29.79 $29.86 $29.79 $29.85 2,542
30/07/2024 $29.42 $29.66 $28.93 $29.38 0
29/07/2024 $29.42 $29.65 $29.30 $29.41 0
26/07/2024 $29.42 $29.42 $29.40 $29.32 453
25/07/2024 $29.70 $29.59 $28.71 $29.32 0
24/07/2024 $29.70 $29.70 $29.59 $29.58 101
23/07/2024 $29.91 $30.00 $29.79 $29.95 0
22/07/2024 $29.91 $29.99 $29.75 $29.90 0
19/07/2024 $29.91 $30.19 $29.63 $29.80 0
18/07/2024 $29.91 $30.51 $30.10 $30.19 0
17/07/2024 $29.91 $30.63 $30.31 $30.39 0
16/07/2024 $29.91 $30.58 $30.10 $30.58 0
15/07/2024 $29.91 $30.61 $30.40 $30.53 0
12/07/2024 $29.91 $30.65 $30.25 $30.61 0
11/07/2024 $29.91 $30.94 $30.18 $30.42 0
10/07/2024 $29.91 $30.25 $29.93 $30.18 0
09/07/2024 $29.91 $30.16 $29.83 $29.93 0
08/07/2024 $29.91 $29.92 $29.91 $29.92 400
05/07/2024 $29.30 $29.89 $29.29 $29.71 0
04/07/2024 $29.30 $29.77 $29.57 $29.65 0
03/07/2024 $29.30 $29.80 $29.02 $29.57 0
02/07/2024 $29.30 $29.62 $28.81 $29.25 0
01/07/2024 $29.30 $29.48 $29.06 $29.16 0
28/06/2024 $29.30 $29.39 $28.77 $29.24 0
27/06/2024 $29.30 $29.44 $28.74 $28.98 0
26/06/2024 $29.30 $29.17 $28.80 $28.88 0
25/06/2024 $29.30 $29.25 $28.86 $28.96 0
24/06/2024 $29.30 $29.30 $29.03 $29.25 0
21/06/2024 $29.30 $29.45 $28.71 $29.16 0
20/06/2024 $29.30 $30.13 $29.15 $29.45 0
19/06/2024 $29.30 $29.88 $29.15 $29.53 0
18/06/2024 $29.30 $29.35 $29.30 $29.35 372
17/06/2024 $29.02 $29.10 $28.75 $28.98 0
14/06/2024 $29.02 $29.27 $28.69 $28.95 0
13/06/2024 $29.02 $29.02 $29.01 $29.00 8,585
12/06/2024 $28.59 $29.07 $28.46 $29.05 0
11/06/2024 $28.59 $28.72 $28.36 $28.46 0
10/06/2024 $28.59 $28.90 $28.10 $28.64 0
07/06/2024 $28.59 $28.91 $28.41 $28.61 0
06/06/2024 $28.59 $29.18 $28.45 $28.75 0
05/06/2024 $28.59 $28.59 $28.59 $28.58 270
04/06/2024 $28.27 $28.28 $28.20 $28.20 1,993
03/06/2024 $28.52 $28.52 $27.92 $28.27 0
31/05/2024 $28.52 $28.30 $27.83 $27.92 0
30/05/2024 $28.52 $28.26 $27.93 $28.20 0
29/05/2024 $28.52 $28.66 $28.02 $28.17 0
28/05/2024 $28.52 $28.66 $28.52 $28.66 250
27/05/2024 $28.23 $28.41 $28.22 $28.41 139

Market data

Select a section