First Trust Index NextG ... Historical Data - NXTG

기업명	Etf 심볼	시장	주식 타입
First Trust Index NextG ETF	NXTG	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.61	0.78%	78.41	05:30:00

개장가	저가	고가	종가	전일 종가
77.96	77.81	78.495	78.41	77.80

NXTG Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	77.56	78.495	76.1801	77.19	4,780	0.85	1.10%
1개월	75.12	78.495	73.3701	75.27	8,207	3.29	4.38%
3개월	76.36	81.2178	73.3701	77.38	8,440	2.05	2.68%
6개월	70.06	81.2178	70.06	76.03	9,661	8.35	11.92%
1년	67.20	81.2178	64.465	72.63	13,692	11.21	16.68%
3년	71.27	83.49	53.16	71.47	33,521	7.14	10.02%
5년	46.32	83.49	40.00	64.36	43,716	32.09	69.28%

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 5월(5) 2024	78.41	0.61	0.78%	77.96	78.495	77.81	5,712
14 5월(5) 2024	77.80	0.47	0.61%	77.51	77.83	77.51	4,066
11 5월(5) 2024	77.33	0.01	0.01%	77.49	77.49	77.26	2,305
10 5월(5) 2024	77.32	0.53	0.69%	76.90	77.32	76.90	7,041
09 5월(5) 2024	76.79	-0.06	-0.08%	76.34	76.87	76.1801	4,401
08 5월(5) 2024	76.85	-0.13	-0.17%	77.56	77.56	76.84	6,086
07 5월(5) 2024	76.98	0.38	0.50%	76.78	77.14	76.78	5,321
04 5월(5) 2024	76.60	1.14	1.51%	76.47	76.80	76.4118	9,670
03 5월(5) 2024	75.46	0.94	1.26%	75.23	75.595	74.79	4,295
02 5월(5) 2024	74.52	-0.97	-1.28%	74.85	75.04	74.52	6,059
01 5월(5) 2024	75.49	-0.86	-1.12%	75.90	76.71	75.41	8,497
30 4월(4) 2024	76.345	0.47	0.63%	76.00	76.35	75.96	3,172
27 4월(4) 2024	75.87	0.42	0.56%	75.59	76.03	75.59	4,393
26 4월(4) 2024	75.45	0.21	0.28%	74.60	75.505	74.595	10,878
25 4월(4) 2024	75.24	0.37	0.49%	75.07	75.27	74.7801	8,903
24 4월(4) 2024	74.87	0.63	0.85%	74.47	75.0256	74.375	10,739
23 4월(4) 2024	74.24	0.81	1.10%	73.79	74.5399	73.64	12,805
20 4월(4) 2024	73.43	-0.91	-1.22%	73.98	74.29	73.3701	10,559
19 4월(4) 2024	74.34	-0.08	-0.11%	74.44	74.705	74.09	29,890
18 4월(4) 2024	74.42	-0.66	-0.88%	75.16	75.18	74.42	9,545
17 4월(4) 2024	75.08	-0.60	-0.79%	75.12	75.1431	74.82	5,509
16 4월(4) 2024	75.68	-0.84	-1.10%	76.73	76.73	75.485	8,657