First Trust IndXX NextG E... (NXTG)
85.32
0.06 (0.07%)
At close: Apr 02, 2025, 3:59 PM
BIRK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 84.61 | 85.28 | 84.61 | 85.26 | 0.40 | 0.47% | 1,370 |
| Mar 31, 2025 | 84.01 | 85.03 | 83.87 | 84.86 | -0.20 | -0.24% | 7,504 |
| Mar 28, 2025 | 85.83 | 85.83 | 84.90 | 85.06 | -1.36 | -1.57% | 27,200 |
| Mar 27, 2025 | 86.25 | 86.51 | 86.22 | 86.42 | -0.25 | -0.29% | 7,400 |
| Mar 26, 2025 | 87.41 | 87.45 | 86.42 | 86.67 | -0.85 | -0.97% | 8,827 |
| Mar 25, 2025 | 87.69 | 87.71 | 87.47 | 87.52 | -0.29 | -0.33% | 7,945 |
| Mar 24, 2025 | 87.68 | 87.81 | 87.57 | 87.81 | 0.81 | 0.93% | 10,243 |
| Mar 21, 2025 | 86.67 | 87.00 | 86.67 | 87.00 | -0.28 | -0.32% | 5,600 |
| Mar 20, 2025 | 87.33 | 87.59 | 87.28 | 87.28 | -0.90 | -1.02% | 8,200 |
| Mar 19, 2025 | 87.73 | 88.23 | 87.57 | 88.18 | 0.37 | 0.42% | 14,819 |
| Mar 18, 2025 | 87.97 | 87.99 | 87.72 | 87.81 | -0.59 | -0.67% | 5,200 |
| Mar 17, 2025 | 87.27 | 88.54 | 87.27 | 88.40 | 1.34 | 1.54% | 6,539 |
| Mar 14, 2025 | 86.42 | 87.13 | 86.42 | 87.06 | 1.37 | 1.60% | 5,100 |
| Mar 13, 2025 | 85.81 | 86.14 | 85.52 | 85.69 | -0.37 | -0.43% | 11,602 |
| Mar 12, 2025 | 85.73 | 86.33 | 85.73 | 86.06 | 0.29 | 0.34% | 2,532 |
| Mar 11, 2025 | 86.36 | 86.36 | 85.15 | 85.77 | -0.15 | -0.17% | 7,621 |
| Mar 10, 2025 | 86.64 | 86.66 | 85.25 | 85.92 | -2.32 | -2.63% | 29,900 |
| Mar 7, 2025 | 87.43 | 88.24 | 86.80 | 88.24 | 1.18 | 1.36% | 37,510 |
| Mar 6, 2025 | 87.25 | 87.88 | 86.96 | 87.06 | -1.03 | -1.17% | 7,645 |
| Mar 5, 2025 | 87.26 | 88.27 | 87.24 | 88.09 | 1.76 | 2.04% | 7,200 |
| Mar 4, 2025 | 86.31 | 87.13 | 85.75 | 86.33 | -0.04 | -0.05% | 6,147 |
| Mar 3, 2025 | 87.76 | 87.81 | 86.12 | 86.37 | -0.97 | -1.11% | 5,811 |
| Feb 28, 2025 | 86.70 | 87.34 | 86.46 | 87.34 | -0.31 | -0.35% | 14,500 |
| Feb 27, 2025 | 88.63 | 88.71 | 87.61 | 87.65 | -1.83 | -2.05% | 7,414 |
| Feb 26, 2025 | 89.66 | 90.12 | 89.42 | 89.48 | -0.09 | -0.10% | 4,021 |
| Feb 25, 2025 | 89.76 | 89.76 | 89.30 | 89.57 | -0.12 | -0.13% | 4,300 |
| Feb 24, 2025 | 90.54 | 90.54 | 89.57 | 89.69 | -0.64 | -0.71% | 10,700 |
| Feb 21, 2025 | 91.29 | 91.29 | 90.16 | 90.33 | -0.54 | -0.59% | 5,100 |
| Feb 20, 2025 | 90.85 | 90.87 | 90.53 | 90.87 | 0.05 | 0.06% | 3,437 |
| Feb 19, 2025 | 90.27 | 90.82 | 90.21 | 90.82 | 0.47 | 0.52% | 10,847 |
| Feb 18, 2025 | 89.89 | 90.38 | 89.89 | 90.35 | 0.66 | 0.74% | 13,430 |
| Feb 14, 2025 | 89.49 | 89.69 | 89.36 | 89.69 | 0.52 | 0.58% | 5,529 |
| Feb 13, 2025 | 88.85 | 89.38 | 88.77 | 89.17 | 0.25 | 0.28% | 5,600 |
| Feb 12, 2025 | 87.98 | 88.96 | 87.98 | 88.92 | 0.45 | 0.51% | 7,200 |
| Feb 11, 2025 | 87.92 | 88.65 | 87.92 | 88.47 | 0.06 | 0.07% | 11,202 |
| Feb 10, 2025 | 88.11 | 88.46 | 88.08 | 88.41 | 0.86 | 0.98% | 5,400 |
| Feb 7, 2025 | 88.65 | 88.76 | 87.55 | 87.55 | -0.74 | -0.84% | 18,911 |
| Feb 6, 2025 | 88.23 | 88.38 | 87.88 | 88.29 | -0.07 | -0.08% | 48,300 |
| Feb 5, 2025 | 87.18 | 88.36 | 87.18 | 88.36 | 1.21 | 1.39% | 16,721 |
| Feb 4, 2025 | 86.54 | 87.26 | 86.54 | 87.15 | 0.87 | 1.01% | 7,818 |
| Feb 3, 2025 | 85.17 | 86.47 | 85.17 | 86.28 | -0.13 | -0.15% | 12,600 |
| Jan 31, 2025 | 87.09 | 87.59 | 86.37 | 86.41 | -0.62 | -0.71% | 8,300 |
| Jan 30, 2025 | 86.83 | 87.16 | 86.71 | 87.03 | 0.79 | 0.92% | 12,900 |
| Jan 29, 2025 | 86.36 | 86.55 | 86.24 | 86.24 | 0.12 | 0.14% | 2,900 |
| Jan 28, 2025 | 85.39 | 86.12 | 85.36 | 86.12 | 0.32 | 0.37% | 4,403 |
| Jan 27, 2025 | 86.48 | 86.60 | 85.44 | 85.80 | -2.64 | -2.99% | 13,716 |
| Jan 24, 2025 | 88.62 | 88.78 | 88.29 | 88.44 | -0.25 | -0.28% | 4,200 |
| Jan 23, 2025 | 87.98 | 88.71 | 87.95 | 88.69 | 0.26 | 0.29% | 8,500 |
| Jan 22, 2025 | 88.49 | 88.55 | 88.35 | 88.43 | 0.40 | 0.45% | 7,841 |
| Jan 21, 2025 | 87.53 | 88.14 | 87.48 | 88.03 | 1.17 | 1.35% | 4,823 |