First Trust IndXX NextG ETF (NXTG)

NXTG
🏛️ 미국 →
102.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 77.20 77.20 76.57 76.73 0.0M
2023-12-28 76.93 77.31 76.91 77.12 0.0M
2023-12-27 76.60 77.01 76.60 76.87 0.0M
2023-12-26 75.98 76.49 75.98 76.41 0.0M
2023-12-22 76.11 76.14 75.75 75.75 0.0M
2023-12-21 75.83 76.42 75.83 76.42 0.0M
2023-12-20 75.80 76.16 75.03 75.03 0.0M
2023-12-19 76.08 76.29 76.07 76.29 0.0M
2023-12-18 75.71 75.91 75.59 75.77 0.0M
2023-12-15 76.09 76.40 75.79 75.80 0.0M
2023-12-14 75.75 76.52 75.75 76.34 0.0M
2023-12-13 74.09 75.30 74.04 75.29 0.0M
2023-12-12 74.01 74.46 74.01 74.42 0.0M
2023-12-11 73.67 74.32 73.67 74.20 0.0M
2023-12-08 73.71 73.77 73.45 73.77 0.0M
2023-12-07 72.96 73.57 72.94 73.44 0.0M
2023-12-06 73.38 73.66 72.83 72.88 0.0M
2023-12-05 72.43 72.90 72.43 72.71 0.0M
2023-12-04 73.03 73.33 72.77 73.03 0.0M
2023-12-01 72.72 73.52 72.61 73.45 0.0M
2023-11-30 73.00 73.09 72.77 73.08 0.0M
2023-11-29 73.05 73.39 72.93 73.03 0.0M
2023-11-28 72.18 72.62 72.10 72.50 0.0M
2023-11-27 72.14 72.46 72.14 72.19 0.0M
2023-11-24 72.16 72.31 71.94 72.31 0.0M
2023-11-22 71.96 72.41 71.96 71.96 0.0M
2023-11-21 72.00 72.12 71.70 71.96 0.0M
2023-11-20 71.73 72.42 71.73 72.42 0.0M
2023-11-17 71.45 71.80 71.45 71.80 0.0M
2023-11-16 71.24 71.26 70.99 71.13 0.0M
2023-11-15 71.18 71.64 71.18 71.62 0.0M
2023-11-14 70.06 71.03 70.06 70.91 0.0M
2023-11-13 69.05 69.41 69.01 69.21 0.0M
2023-11-10 68.79 69.50 68.79 69.42 0.0M
2023-11-09 68.96 69.21 68.55 68.68 0.0M
2023-11-08 68.80 69.07 68.59 68.74 0.0M
2023-11-07 68.79 69.10 68.76 68.93 0.0M
2023-11-06 69.00 69.51 68.75 68.98 0.0M
2023-11-03 68.35 69.24 68.35 69.00 0.0M
2023-11-02 67.32 67.83 67.32 67.69 0.0M
2023-11-01 65.93 66.53 65.84 66.53 0.0M
2023-10-31 65.32 65.76 65.19 65.70 0.0M
2023-10-30 65.37 65.51 64.99 65.35 0.0M
2023-10-27 65.16 65.26 64.74 64.82 0.0M
2023-10-26 64.68 65.03 64.47 64.60 0.0M
2023-10-25 65.50 65.58 64.75 64.80 0.0M
2023-10-24 65.42 65.83 65.39 65.83 0.0M
2023-10-23 65.17 65.80 64.83 65.33 0.0M
2023-10-20 66.10 66.33 65.63 65.68 0.0M
2023-10-19 66.92 67.08 66.30 66.30 0.0M
2023-10-18 67.24 67.33 66.76 66.86 0.0M
2023-10-17 67.43 68.15 67.35 67.89 0.0M
2023-10-16 67.71 68.44 67.71 68.25 0.0M
2023-10-13 68.29 68.29 67.50 67.71 0.0M
2023-10-12 68.54 68.68 68.08 68.31 0.0M
2023-10-11 68.70 68.89 68.45 68.72 0.0M
2023-10-10 68.09 68.78 68.09 68.34 0.0M
2023-10-09 67.19 67.86 67.14 67.86 0.0M
2023-10-06 66.56 67.78 66.50 67.62 0.0M
2023-10-05 66.79 66.89 66.54 66.86 0.0M
2023-10-04 66.70 66.90 66.28 66.83 0.0M
2023-10-03 66.95 67.21 66.40 66.59 0.0M
2023-10-02 67.56 67.68 67.22 67.54 0.0M
2023-09-29 68.47 68.47 67.71 67.86 0.0M
2023-09-28 67.15 67.95 67.15 67.70 0.0M
2023-09-27 67.77 67.77 66.92 67.42 0.0M
2023-09-26 67.84 67.84 67.22 67.34 0.0M
2023-09-25 67.97 68.41 67.97 68.25 0.0M
2023-09-22 68.52 68.83 68.39 68.57 0.0M
2023-09-21 68.89 69.02 68.53 68.58 0.0M
2023-09-20 70.21 70.50 69.57 69.64 0.0M
2023-09-19 69.99 70.04 69.70 69.86 0.0M
2023-09-18 69.82 70.20 69.82 70.18 0.0M
2023-09-15 70.46 70.52 70.05 70.10 0.0M
2023-09-14 70.28 70.62 70.19 70.61 0.0M
2023-09-13 69.80 70.09 69.69 69.81 0.0M
2023-09-12 69.82 70.16 69.82 69.96 0.0M
2023-09-11 69.82 70.11 69.81 70.11 0.0M
2023-09-08 69.95 70.03 69.65 69.75 0.0M
2023-09-07 69.85 69.99 69.70 69.79 0.0M
2023-09-06 70.62 70.62 70.10 70.36 0.0M
2023-09-05 70.61 70.75 70.45 70.45 0.0M
2023-09-01 70.98 71.09 70.76 70.86 0.0M
2023-08-31 70.55 70.72 70.38 70.65 0.0M
2023-08-30 70.12 70.51 70.12 70.50 0.0M
2023-08-29 69.23 70.33 69.23 70.32 0.0M
2023-08-28 68.98 69.39 68.98 69.39 0.0M
2023-08-25 68.42 68.72 67.94 68.57 0.0M
2023-08-24 69.49 69.49 68.27 68.42 0.0M
2023-08-23 68.42 69.34 68.42 69.13 0.0M
2023-08-22 68.74 68.74 68.29 68.31 0.0M
2023-08-21 68.13 68.57 67.97 68.57 0.0M
2023-08-18 67.68 68.08 67.64 68.02 0.0M
2023-08-17 68.66 68.72 68.13 68.27 0.0M
2023-08-16 68.87 68.98 68.37 68.42 0.0M
2023-08-15 69.44 69.44 69.08 69.08 0.0M
2023-08-14 69.06 69.76 69.06 69.70 0.0M
2023-08-11 69.63 69.73 69.34 69.47 0.0M
2023-08-10 70.91 70.93 69.96 70.03 0.0M
2023-08-09 70.40 70.40 69.92 70.12 0.0M
2023-08-08 70.17 70.31 69.67 70.31 0.0M
2023-08-07 70.83 70.95 70.63 70.95 0.0M
2023-08-04 70.62 71.24 70.51 70.59 0.0M
2023-08-03 70.57 70.71 70.28 70.52 0.0M
2023-08-02 71.79 71.79 71.16 71.22 0.0M
2023-08-01 72.60 72.76 72.55 72.74 0.0M
2023-07-31 72.57 72.84 72.57 72.65 0.0M
2023-07-28 73.03 73.03 72.63 72.72 0.0M
2023-07-27 73.08 73.14 72.28 72.42 0.0M
2023-07-26 72.42 72.74 72.36 72.65 0.0M
2023-07-25 72.50 72.83 72.50 72.59 0.0M
2023-07-24 72.23 72.52 72.21 72.45 0.0M
2023-07-21 72.42 72.42 72.10 72.12 0.0M
2023-07-20 72.59 72.59 71.96 72.11 0.0M
2023-07-19 73.42 73.50 73.07 73.29 0.0M
2023-07-18 73.00 73.22 72.84 73.15 0.0M
2023-07-17 72.70 73.26 72.70 73.12 0.0M
2023-07-14 73.16 73.27 72.76 72.85 0.1M
2023-07-13 72.98 73.47 72.98 73.47 0.0M
2023-07-12 72.39 72.61 72.15 72.54 0.0M
2023-07-11 71.27 71.64 71.03 71.55 0.0M
2023-07-10 70.61 71.07 70.61 71.01 0.0M
2023-07-07 70.55 71.32 70.55 70.96 0.0M
2023-07-06 70.76 70.76 70.38 70.62 0.0M
2023-07-05 71.58 71.75 71.42 71.42 0.0M
2023-07-03 71.69 72.09 71.69 71.89 0.0M
2023-06-30 71.90 71.90 71.57 71.78 0.0M
2023-06-29 71.05 71.09 70.56 71.08 0.0M
2023-06-28 70.51 70.99 70.44 70.85 0.0M
2023-06-27 70.15 70.94 70.15 70.94 0.0M
2023-06-26 70.26 70.71 70.26 70.42 0.0M
2023-06-23 70.05 70.34 70.00 70.02 0.0M
2023-06-22 71.06 71.19 70.85 71.00 0.0M
2023-06-21 71.69 71.69 71.25 71.36 0.0M
2023-06-20 72.62 72.68 71.75 72.00 0.0M
2023-06-16 73.10 73.21 72.65 72.67 0.7M
2023-06-15 72.51 73.28 72.51 73.12 0.0M
2023-06-14 72.54 72.94 71.55 72.85 0.0M
2023-06-13 72.17 72.74 72.06 72.37 0.0M
2023-06-12 70.94 71.66 70.94 71.61 0.0M
2023-06-09 71.02 71.14 70.75 70.75 0.0M
2023-06-08 70.16 70.79 70.16 70.79 0.0M
2023-06-07 70.37 70.77 70.10 70.27 0.0M
2023-06-06 70.04 70.51 69.92 70.34 0.0M
2023-06-05 70.37 70.40 69.94 70.16 0.0M
2023-06-02 70.49 70.74 70.35 70.55 0.0M
2023-06-01 69.57 70.50 69.57 70.41 0.0M
2023-05-31 69.44 69.78 69.20 69.33 0.0M
2023-05-30 70.47 70.65 69.84 70.06 0.0M
2023-05-26 68.56 70.09 68.56 70.01 0.0M
2023-05-25 67.91 68.20 67.61 68.20 0.0M
2023-05-24 67.40 67.40 66.91 67.07 0.0M
2023-05-23 68.14 68.39 67.79 67.82 0.0M
2023-05-22 68.22 68.78 68.22 68.61 0.0M
2023-05-19 68.16 68.42 68.16 68.32 0.0M
2023-05-18 67.58 68.21 67.58 68.16 0.0M
2023-05-17 67.45 67.82 67.20 67.81 0.0M
2023-05-16 67.32 67.59 67.01 67.01 0.0M
2023-05-15 67.20 67.68 66.99 67.68 0.0M
2023-05-12 66.99 66.99 66.58 66.88 0.0M
2023-05-11 67.18 67.18 66.68 67.03 0.0M
2023-05-10 67.50 67.57 67.10 67.44 0.0M
2023-05-09 67.14 67.34 67.14 67.26 0.0M
2023-05-08 67.60 67.81 67.52 67.66 0.0M
2023-05-05 67.24 67.83 67.14 67.66 0.0M
2023-05-04 66.79 67.05 66.79 66.89 0.0M
2023-05-03 67.23 67.54 66.95 67.08 0.0M
2023-05-02 67.63 67.63 66.83 67.07 0.1M
2023-05-01 67.86 68.18 67.84 68.05 0.0M
2023-04-28 67.31 67.87 67.31 67.87 0.0M
2023-04-27 66.76 67.47 66.76 67.41 0.0M
2023-04-26 66.74 67.08 66.58 66.75 0.0M
2023-04-25 67.03 67.03 66.34 66.34 0.0M
2023-04-24 67.50 67.74 67.24 67.47 0.1M
2023-04-21 67.63 67.72 67.35 67.68 0.0M
2023-04-20 67.91 68.15 67.75 67.89 0.1M
2023-04-19 68.57 68.57 68.24 68.24 0.0M
2023-04-18 69.34 69.34 68.91 69.08 0.0M
2023-04-17 69.01 69.19 68.67 68.94 0.0M
2023-04-14 69.39 69.63 68.67 69.11 0.0M
2023-04-13 69.00 69.53 69.00 69.40 0.0M
2023-04-12 69.50 69.50 68.83 68.88 0.0M
2023-04-11 69.16 69.26 68.93 69.05 0.0M
2023-04-10 68.56 69.05 68.16 69.05 0.0M
2023-04-06 68.51 68.94 68.51 68.73 0.0M
2023-04-05 69.06 69.06 68.62 68.86 0.0M
2023-04-04 69.54 69.54 69.11 69.22 0.0M
2023-04-03 69.41 69.50 69.08 69.43 0.0M
2023-03-31 69.22 69.55 69.18 69.49 0.0M
2023-03-30 68.92 69.25 68.83 68.99 0.2M
2023-03-29 68.11 68.48 68.11 68.47 0.1M
2023-03-28 67.41 67.65 67.34 67.65 0.0M
2023-03-27 68.00 68.17 67.63 67.80 0.0M
2023-03-24 67.94 67.94 67.28 67.93 0.0M
2023-03-23 67.95 68.79 67.69 68.08 0.0M
2023-03-22 67.53 68.50 67.19 67.19 0.0M
2023-03-21 67.57 67.86 67.13 67.57 0.0M
2023-03-20 67.05 67.44 66.79 67.44 0.0M
2023-03-17 66.93 67.19 66.50 66.76 0.0M
2023-03-16 65.45 67.01 65.45 66.99 0.0M
2023-03-15 65.09 65.77 65.00 65.64 0.0M
2023-03-14 66.08 66.70 66.05 66.47 0.0M
2023-03-13 65.58 66.32 65.44 65.94 0.0M
2023-03-10 66.41 66.65 65.70 65.82 0.0M
2023-03-09 66.93 67.30 66.13 66.19 0.0M
2023-03-08 66.52 67.13 66.52 67.10 0.0M
2023-03-07 67.03 67.04 66.04 66.14 0.0M
2023-03-06 67.56 67.65 67.09 67.09 0.0M
2023-03-03 66.49 67.13 66.43 67.07 0.1M
2023-03-02 65.58 66.15 65.41 66.13 0.0M
2023-03-01 65.98 66.29 65.72 65.92 0.0M
2023-02-28 65.53 65.98 65.52 65.52 0.0M
2023-02-27 65.91 66.11 65.69 65.76 0.0M
2023-02-24 65.41 65.54 65.04 65.41 0.0M
2023-02-23 66.55 66.64 65.89 66.54 0.0M
2023-02-22 66.07 66.29 65.63 65.75 0.0M
2023-02-21 66.65 67.01 66.15 66.15 0.0M
2023-02-17 67.12 67.26 66.87 67.16 0.0M
2023-02-16 67.40 68.14 67.40 67.54 0.0M
2023-02-15 67.28 67.88 67.26 67.88 0.0M
2023-02-14 67.34 68.15 67.17 67.87 0.0M
2023-02-13 66.99 67.53 66.97 67.53 0.0M
2023-02-10 67.10 67.17 66.76 67.10 0.0M
2023-02-09 67.87 68.04 67.01 67.22 0.0M
2023-02-08 67.32 67.54 67.02 67.06 0.0M
2023-02-07 66.45 67.56 66.45 67.42 0.0M
2023-02-06 66.62 66.85 66.45 66.54 0.0M
2023-02-03 67.64 68.23 67.35 67.50 0.0M
2023-02-02 68.56 68.85 68.17 68.59 0.0M
2023-02-01 66.65 68.21 66.65 67.89 0.1M
2023-01-31 66.04 66.61 65.91 66.59 0.0M
2023-01-30 66.55 66.89 66.24 66.39 0.0M
2023-01-27 66.53 67.14 66.53 66.92 0.0M
2023-01-26 66.76 67.06 66.36 67.06 0.0M
2023-01-25 65.70 66.46 65.53 66.46 0.0M
2023-01-24 65.80 66.55 64.76 66.09 0.0M
2023-01-23 65.35 66.29 65.35 66.11 0.0M
2023-01-20 64.37 65.34 64.37 65.34 0.1M
2023-01-19 64.60 64.69 64.21 64.51 0.0M
2023-01-18 65.82 65.84 64.76 64.79 0.1M
2023-01-17 65.03 65.50 65.02 65.50 0.0M
2023-01-13 64.56 65.31 64.56 65.31 0.0M
2023-01-12 64.60 65.16 64.17 64.91 0.0M
2023-01-11 63.89 64.30 63.80 64.26 0.0M
2023-01-10 63.54 63.88 63.31 63.69 0.0M
2023-01-09 63.74 64.34 63.62 63.94 0.0M
2023-01-06 61.93 63.12 61.55 62.93 0.1M
2023-01-05 61.53 61.67 61.34 61.34 0.0M
2023-01-04 61.93 62.33 61.74 62.10 0.0M
2023-01-03 61.58 61.82 60.99 61.48 0.0M