Skip to main content
Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
25.76
-0.04 (-0.14%)
Jan 8, 2025, 4:00 PM EST - Market closed

NIXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202525.7525.7625.4125.7625.76-0.14%44,063
Jan 7, 202526.3326.3325.6925.8025.80-1.35%26,432
Jan 6, 202526.1326.4426.1226.1526.150.27%28,636
Jan 3, 202525.7526.0825.7526.0826.081.62%13,847
Jan 2, 202525.7225.9525.5925.6625.660.13%66,004
Dec 31, 202425.7625.9025.5925.6325.630.04%78,993
Dec 30, 202425.9925.9925.3225.6225.62-2.40%46,649
Dec 27, 202426.5826.5826.0726.2525.89-1.09%17,770
Dec 26, 202426.1326.5926.1326.5426.180.49%11,177
Dec 24, 202426.2826.4126.2626.4126.050.72%12,130
Dec 23, 202426.5426.5426.0326.2225.86-0.11%33,332
Dec 20, 202425.9026.4825.9026.2525.891.00%11,444
Dec 19, 202426.2826.2825.8425.9925.640.27%18,201
Dec 18, 202427.2027.2025.8525.9225.57-4.25%75,357
Dec 17, 202427.0527.3527.0527.0726.70-1.28%25,778
Dec 16, 202427.3727.6427.3027.4227.050.11%33,565
Dec 13, 202427.4827.4827.2527.3927.01-0.44%15,019
Dec 12, 202427.7527.7527.5027.5127.13-0.58%27,375
Dec 11, 202427.7727.7827.4627.6727.290.60%21,809
Dec 10, 202427.8727.8727.5027.5127.13-1.06%16,712
Dec 9, 202427.7228.1627.7227.8027.420.40%27,865
Dec 6, 202427.5527.7427.5527.6927.311.10%13,029
Dec 5, 202427.6627.6627.3827.3927.02-1.15%23,931
Dec 4, 202427.6727.7827.6127.7127.330.11%49,492
Dec 3, 202427.7427.9227.6527.6827.30-0.77%20,049
Dec 2, 202428.0128.0127.7027.8927.510.05%14,130
Nov 29, 202427.9928.0027.8527.8827.500.36%41,018
Nov 27, 202427.8928.0127.7427.7827.400.36%27,958
Nov 26, 202427.8127.8127.5527.6827.30-0.61%43,064
Nov 25, 202427.8528.1327.6427.8527.472.04%46,324
Nov 22, 202426.9327.3726.9327.2926.921.76%42,317
Nov 21, 202426.5826.8826.3826.8226.451.67%33,694
Nov 20, 202426.3326.3826.1526.3826.020.11%20,836
Nov 19, 202426.3326.3826.0826.3525.99-0.40%49,975
Nov 18, 202426.7226.7226.4426.4626.09-0.51%44,974
Nov 15, 202426.9526.9526.5526.5926.23-1.37%21,371
Nov 14, 202427.4527.4526.9026.9626.59-1.35%29,530
Nov 13, 202427.5427.6927.2527.3326.96-0.43%39,794
Nov 12, 202428.0028.0027.3727.4527.07-1.94%24,925
Nov 11, 202427.8528.1127.8127.9927.611.34%63,004
Nov 8, 202427.9327.9327.4927.6227.240.02%44,885
Nov 7, 202427.5427.8027.5427.6127.240.34%44,370
Nov 6, 202427.0627.5226.9927.5227.143.98%48,490
Nov 5, 202426.0626.4726.0626.4726.111.06%12,163
Nov 4, 202426.2126.3625.9726.1925.831.07%25,087
Nov 1, 202425.7426.0125.7425.9125.560.67%16,321
Oct 31, 202426.1526.2025.6925.7425.39-1.78%14,257
Oct 30, 202426.1026.4426.1026.2125.850.34%21,615
Oct 29, 202426.1426.1426.0026.1225.76-0.27%24,350
Oct 28, 202426.0926.3026.0926.1925.831.32%56,320
Oct 25, 202426.0626.0925.8525.8525.50-0.31%27,458
Oct 24, 202425.8226.0325.8225.9325.58-0.05%63,488
Oct 23, 202426.0326.1225.8725.9425.59-0.77%23,833
Oct 22, 202426.2526.2526.0826.1525.79-0.66%27,020
Oct 21, 202426.8126.8126.2426.3225.96-1.69%25,088
Oct 18, 202426.7926.8226.6926.7726.410.74%25,882
Oct 17, 202426.8226.8226.4526.5826.21-0.17%38,540
Oct 16, 202426.5026.6426.4026.6226.261.16%40,852
Oct 15, 202426.2926.5826.2926.3225.960.36%23,504
Oct 14, 202426.1626.2225.8826.2225.860.78%20,568
Oct 11, 202425.7726.0225.7726.0225.661.36%7,349
Oct 10, 202425.5225.6925.5225.6725.32-0.40%24,650
Oct 9, 202425.7625.8325.6825.7725.420.34%26,613
Oct 8, 202425.5825.7325.5525.6825.330.13%26,662
Oct 7, 202426.0426.0425.5325.6525.30-1.49%22,618
Oct 4, 202425.8026.1125.8026.0425.681.28%32,656
Oct 3, 202425.6225.7425.5925.7125.36-0.86%24,457
Oct 2, 202425.7926.0125.7925.9325.58-0.13%47,634
Oct 1, 202426.2526.2525.8025.9625.61-1.73%23,660
Sep 30, 202426.6526.6526.2326.4226.06-0.26%30,823
Sep 27, 202426.5626.6626.4026.4926.130.91%44,915
Sep 26, 202426.3026.3026.1626.2525.891.36%28,493
Sep 25, 202426.4026.4025.8825.9025.54-1.57%53,486
Sep 24, 202426.2526.4026.2326.3125.950.50%74,160
Sep 23, 202426.5826.5826.0426.1825.820.33%57,147
Sep 20, 202426.4926.4926.0026.0925.74-0.97%111,042
Sep 19, 202426.1926.6126.1926.3525.991.23%116,428
Sep 18, 202426.0426.5025.9126.0325.670.27%115,055
Sep 17, 202425.8526.1625.8525.9625.610.58%87,763
Sep 16, 202426.3826.3825.6125.8125.460.35%123,387
Sep 13, 202425.5725.7325.4625.7225.372.26%110,100
Sep 12, 202425.2225.2324.8025.1524.811.04%54,782
Sep 11, 202425.2225.2224.3524.8924.550.50%47,052