First Trust IndXX NextG ETF (NXTG)

NXTG
🏛️ 美国 →
102.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 102.57 103.14 102.56 102.99 0.0M
2025-09-25 102.52 103.15 102.46 103.15 0.0M
2025-09-24 104.76 104.76 103.81 103.88 0.0M
2025-09-23 104.98 104.98 104.44 104.54 0.0M
2025-09-22 104.81 105.05 104.57 104.94 0.0M
2025-09-19 104.51 104.51 104.02 104.33 0.0M
2025-09-18 104.92 105.07 104.39 104.93 0.0M
2025-09-17 103.80 104.00 103.60 103.71 0.0M
2025-09-16 103.30 103.62 103.21 103.62 0.0M
2025-09-15 103.21 103.51 103.14 103.38 0.0M
2025-09-12 102.61 102.95 102.61 102.91 0.0M
2025-09-11 102.42 103.38 102.42 103.38 0.0M
2025-09-10 101.99 102.51 101.99 102.29 0.0M
2025-09-09 100.85 101.13 100.85 101.13 0.0M
2025-09-08 100.37 100.70 100.20 100.64 0.0M
2025-09-05 100.17 100.19 99.78 100.16 0.0M
2025-09-04 98.78 99.51 98.63 99.51 0.0M
2025-09-03 98.35 98.53 98.07 98.42 0.0M
2025-09-02 97.97 98.60 97.94 98.60 0.0M
2025-08-29 99.93 99.93 99.50 99.59 0.0M
2025-08-28 100.84 101.27 100.84 101.27 0.0M
2025-08-27 100.15 100.74 100.15 100.64 0.0M
2025-08-26 100.50 100.57 100.35 100.50 0.0M
2025-08-25 100.82 100.88 100.51 100.61 0.0M
2025-08-22 100.13 101.58 100.13 101.19 0.0M
2025-08-21 99.09 99.13 98.90 99.04 0.0M
2025-08-20 99.42 99.42 98.75 99.39 0.0M
2025-08-19 100.49 100.50 99.66 99.66 0.0M
2025-08-18 100.23 100.46 100.23 100.46 0.0M
2025-08-15 100.52 100.52 100.06 100.13 0.0M
2025-08-14 99.79 100.15 99.65 100.15 0.0M
2025-08-13 100.56 100.77 100.56 100.77 0.0M
2025-08-12 99.29 100.00 99.29 100.00 0.0M
2025-08-11 98.92 99.04 98.27 98.27 0.0M
2025-08-08 98.55 98.63 98.43 98.52 0.0M
2025-08-07 97.89 98.30 97.69 98.03 0.0M
2025-08-06 96.88 97.26 96.79 97.23 0.0M
2025-08-05 97.24 97.50 97.04 97.30 0.0M
2025-08-04 96.79 97.09 96.79 97.09 0.0M
2025-08-01 95.91 95.97 95.47 95.86 0.0M
2025-07-31 97.35 97.44 96.35 96.35 0.0M
2025-07-30 97.38 97.75 96.98 97.23 0.0M
2025-07-29 97.17 97.42 97.03 97.30 0.0M
2025-07-28 97.14 97.14 96.89 97.11 0.0M
2025-07-25 97.44 97.61 97.37 97.61 0.0M
2025-07-24 97.84 98.05 97.77 97.84 0.0M
2025-07-23 97.81 98.37 97.79 98.35 0.0M
2025-07-22 97.11 97.73 97.11 97.73 0.0M
2025-07-21 97.95 98.45 97.93 97.93 0.0M
2025-07-18 97.51 97.70 97.44 97.59 0.0M
2025-07-17 97.14 97.77 97.14 97.68 0.0M
2025-07-16 96.22 96.96 96.19 96.96 0.0M
2025-07-15 97.50 97.50 96.34 96.55 0.0M
2025-07-14 96.26 96.79 96.26 96.72 0.0M
2025-07-11 96.72 97.07 96.72 96.74 0.0M
2025-07-10 97.44 97.55 97.02 97.55 0.0M
2025-07-09 97.88 97.88 96.77 97.19 0.0M
2025-07-08 96.59 97.50 96.59 97.35 0.0M
2025-07-07 97.20 97.20 96.49 96.49 0.0M
2025-07-03 96.89 98.21 96.89 98.21 0.0M
2025-07-02 96.84 97.83 96.84 97.83 0.0M
2025-07-01 97.57 97.57 96.66 97.26 0.0M
2025-06-30 97.18 97.29 96.74 97.29 0.0M
2025-06-27 96.92 96.92 96.13 96.61 0.0M
2025-06-26 96.02 96.48 95.71 96.48 0.0M
2025-06-25 96.20 96.57 96.19 96.57 0.0M
2025-06-24 95.59 96.71 95.59 96.71 0.0M
2025-06-23 94.30 94.82 93.80 94.82 0.0M
2025-06-20 94.43 94.43 93.55 93.89 0.0M
2025-06-18 94.08 94.73 94.08 94.32 0.0M
2025-06-17 94.33 94.53 93.88 93.99 0.0M
2025-06-16 94.80 95.44 94.80 94.92 0.0M
2025-06-13 93.51 94.04 93.38 93.63 0.0M
2025-06-12 94.37 94.79 94.37 94.79 0.0M
2025-06-11 94.57 94.78 94.44 94.44 0.0M
2025-06-10 94.08 94.48 93.95 94.48 0.0M
2025-06-09 93.55 94.14 93.53 93.99 0.0M
2025-06-06 93.38 93.39 93.16 93.32 0.0M
2025-06-05 93.40 93.40 93.15 93.15 0.0M
2025-06-04 92.84 93.29 92.80 93.29 0.0M
2025-06-03 91.78 92.53 91.64 92.53 0.0M
2025-06-02 91.31 91.84 91.30 91.84 0.0M
2025-05-30 90.81 91.01 90.39 91.01 0.0M
2025-05-29 91.73 91.73 91.33 91.62 0.0M
2025-05-28 91.64 91.76 91.39 91.53 0.0M
2025-05-27 91.90 92.29 91.76 92.20 0.0M
2025-05-23 90.37 91.11 90.37 91.01 0.0M
2025-05-22 91.30 91.42 91.23 91.23 0.0M
2025-05-21 92.17 92.55 91.34 91.57 0.0M
2025-05-20 91.44 92.10 91.44 92.10 0.0M
2025-05-19 90.64 91.90 90.64 91.90 0.0M
2025-05-16 91.00 91.55 91.00 91.55 0.0M
2025-05-15 90.60 91.04 90.57 91.04 0.0M
2025-05-14 90.73 90.73 90.18 90.36 0.0M
2025-05-13 89.86 90.74 89.76 90.57 0.0M
2025-05-12 90.47 90.47 90.05 90.31 0.0M
2025-05-09 88.97 88.97 88.54 88.73 0.0M
2025-05-08 88.16 88.79 87.94 88.00 0.0M
2025-05-07 87.97 88.25 87.66 87.95 0.0M
2025-05-06 88.06 88.75 87.83 88.40 0.0M
2025-05-05 88.72 88.88 88.57 88.70 0.0M
2025-05-02 88.00 88.41 88.00 88.41 0.0M
2025-05-01 86.97 87.10 86.81 86.81 0.0M
2025-04-30 85.73 86.89 85.43 86.87 0.0M
2025-04-29 85.60 86.14 85.60 86.02 0.0M
2025-04-28 84.93 85.58 84.80 85.39 0.0M
2025-04-25 84.77 85.09 84.44 85.02 0.0M
2025-04-24 83.85 85.15 83.85 85.15 0.0M
2025-04-23 84.72 84.72 83.51 83.83 0.0M
2025-04-22 82.11 83.06 82.11 82.88 0.0M
2025-04-21 81.49 81.51 80.68 81.45 0.0M
2025-04-17 81.77 82.22 81.69 81.69 0.0M
2025-04-16 81.37 81.72 80.79 81.54 0.0M
2025-04-15 81.94 82.50 81.94 82.12 0.0M
2025-04-14 81.31 82.07 81.22 81.71 0.0M
2025-04-11 79.93 81.18 79.46 81.18 0.0M
2025-04-10 79.93 79.93 77.66 79.00 0.0M
2025-04-09 75.54 81.48 74.80 81.48 0.0M
2025-04-08 77.73 78.17 74.03 74.67 0.0M
2025-04-07 74.56 78.68 74.19 76.26 0.0M
2025-04-04 79.37 79.37 77.43 77.43 0.0M
2025-04-03 83.28 83.31 82.10 82.30 0.0M
2025-04-02 84.76 85.47 84.76 85.33 0.0M
2025-04-01 84.61 85.28 84.61 85.26 0.0M
2025-03-31 84.01 85.03 83.87 84.86 0.0M
2025-03-28 85.83 85.83 84.90 85.06 0.0M
2025-03-27 86.25 86.51 86.22 86.42 0.0M
2025-03-26 87.41 87.45 86.42 86.67 0.0M
2025-03-25 87.69 87.71 87.47 87.52 0.0M
2025-03-24 87.68 87.81 87.57 87.81 0.0M
2025-03-21 86.67 87.00 86.67 87.00 0.0M
2025-03-20 87.33 87.59 87.28 87.28 0.0M
2025-03-19 87.73 88.23 87.57 88.18 0.0M
2025-03-18 87.97 87.99 87.72 87.81 0.0M
2025-03-17 87.27 88.54 87.27 88.40 0.0M
2025-03-14 86.42 87.13 86.42 87.06 0.0M
2025-03-13 85.81 86.14 85.52 85.69 0.0M
2025-03-12 85.73 86.33 85.73 86.06 0.0M
2025-03-11 86.36 86.36 85.15 85.77 0.0M
2025-03-10 86.64 86.66 85.25 85.92 0.0M
2025-03-07 87.43 88.24 86.80 88.24 0.0M
2025-03-06 87.25 87.88 86.96 87.06 0.0M
2025-03-05 87.26 88.27 87.24 88.09 0.0M
2025-03-04 86.31 87.13 85.75 86.33 0.0M
2025-03-03 87.76 87.81 86.12 86.37 0.0M
2025-02-28 86.70 87.34 86.46 87.34 0.0M
2025-02-27 88.63 88.71 87.61 87.65 0.0M
2025-02-26 89.66 90.12 89.42 89.48 0.0M
2025-02-25 89.76 89.76 89.30 89.57 0.0M
2025-02-24 90.54 90.54 89.57 89.69 0.0M
2025-02-21 91.29 91.29 90.16 90.33 0.0M
2025-02-20 90.85 90.87 90.53 90.87 0.0M
2025-02-19 90.27 90.82 90.21 90.82 0.0M
2025-02-18 89.89 90.38 89.89 90.35 0.0M
2025-02-14 89.49 89.69 89.36 89.69 0.0M
2025-02-13 88.85 89.38 88.77 89.17 0.0M
2025-02-12 87.98 88.96 87.98 88.92 0.0M
2025-02-11 87.92 88.65 87.92 88.47 0.0M
2025-02-10 88.11 88.46 88.08 88.41 0.0M
2025-02-07 88.65 88.76 87.55 87.55 0.0M
2025-02-06 88.23 88.38 87.88 88.29 0.0M
2025-02-05 87.18 88.36 87.18 88.36 0.0M
2025-02-04 86.54 87.26 86.54 87.15 0.0M
2025-02-03 85.17 86.47 85.17 86.28 0.0M
2025-01-31 87.09 87.59 86.37 86.41 0.0M
2025-01-30 86.83 87.16 86.71 87.03 0.0M
2025-01-29 86.36 86.55 86.24 86.24 0.0M
2025-01-28 85.39 86.12 85.36 86.12 0.0M
2025-01-27 86.48 86.60 85.44 85.80 0.0M
2025-01-24 88.62 88.78 88.29 88.44 0.0M
2025-01-23 87.98 88.71 87.95 88.69 0.0M
2025-01-22 88.49 88.55 88.35 88.43 0.0M
2025-01-21 87.53 88.14 87.48 88.03 0.0M
2025-01-17 86.55 86.86 86.55 86.86 0.0M
2025-01-16 85.85 85.90 85.58 85.58 0.0M
2025-01-15 85.60 85.92 85.38 85.64 0.0M
2025-01-14 84.39 84.62 83.96 84.46 0.0M
2025-01-13 83.27 84.00 83.27 83.91 0.0M
2025-01-10 84.84 84.84 84.09 84.09 0.0M
2025-01-08 85.72 85.79 85.36 85.75 0.0M
2025-01-07 87.18 87.18 86.04 86.07 0.0M
2025-01-06 86.94 87.29 86.73 86.80 0.0M
2025-01-03 85.39 85.83 85.17 85.68 0.0M
2025-01-02 85.41 85.52 84.69 84.98 0.0M