Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
26.12
-0.19 (-0.74%)
At close: Sep 10, 2025, 4:00 PM
26.12
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:15 PM EDT
NIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.36 | 26.36 | 26.12 | 26.17 | - | -0.54% | 10,680 |
| Sep 9, 2025 | 26.21 | 26.32 | 26.20 | 26.31 | 26.31 | -0.37% | 40,065 |
| Sep 8, 2025 | 26.15 | 26.41 | 26.15 | 26.41 | 26.41 | -0.40% | 18,517 |
| Sep 5, 2025 | 26.41 | 26.79 | 26.41 | 26.52 | 26.52 | 0.95% | 12,045 |
| Sep 4, 2025 | 25.88 | 26.27 | 25.88 | 26.27 | 26.27 | 1.07% | 8,954 |
| Sep 3, 2025 | 25.91 | 25.99 | 25.79 | 25.99 | 25.99 | 0.18% | 8,757 |
| Sep 2, 2025 | 25.75 | 25.94 | 25.65 | 25.94 | 25.94 | -0.87% | 11,289 |
| Aug 29, 2025 | 26.25 | 26.25 | 26.09 | 26.17 | 26.17 | -0.06% | 3,146 |
| Aug 28, 2025 | 26.15 | 26.18 | 26.04 | 26.18 | 26.18 | -0.40% | 5,288 |
| Aug 27, 2025 | 25.89 | 26.29 | 25.89 | 26.29 | 26.29 | 1.38% | 5,417 |
| Aug 26, 2025 | 25.91 | 26.13 | 25.87 | 25.93 | 25.93 | -0.31% | 10,337 |
| Aug 25, 2025 | 26.03 | 26.06 | 25.98 | 26.01 | 26.01 | -0.45% | 8,192 |
| Aug 22, 2025 | 25.99 | 26.19 | 25.99 | 26.13 | 26.13 | 4.01% | 38,022 |
| Aug 21, 2025 | 24.94 | 25.18 | 24.94 | 25.12 | 25.12 | -0.37% | 2,187 |
| Aug 20, 2025 | 25.29 | 25.29 | 25.22 | 25.22 | 25.22 | -0.66% | 754 |
| Aug 19, 2025 | 25.50 | 25.61 | 25.34 | 25.38 | 25.38 | -0.20% | 1,137 |
| Aug 18, 2025 | 25.29 | 25.48 | 25.29 | 25.43 | 25.43 | 0.14% | 2,338 |
| Aug 15, 2025 | 25.44 | 25.49 | 25.35 | 25.40 | 25.40 | -0.20% | 11,314 |
| Aug 14, 2025 | 25.05 | 25.45 | 25.05 | 25.45 | 25.45 | -1.18% | 2,694 |
| Aug 13, 2025 | 24.89 | 25.75 | 24.89 | 25.75 | 25.75 | 3.86% | 3,706 |
| Aug 12, 2025 | 24.38 | 24.80 | 24.38 | 24.80 | 24.80 | 2.75% | 4,846 |
| Aug 11, 2025 | 24.34 | 24.48 | 24.12 | 24.13 | 24.13 | -0.73% | 15,069 |
| Aug 8, 2025 | 24.37 | 24.49 | 24.31 | 24.31 | 24.31 | -0.09% | 6,267 |
| Aug 7, 2025 | 24.50 | 24.50 | 24.21 | 24.33 | 24.33 | -0.11% | 4,693 |
| Aug 6, 2025 | 24.58 | 24.58 | 24.34 | 24.36 | 24.36 | -0.73% | 2,215 |
| Aug 5, 2025 | 24.62 | 24.62 | 24.32 | 24.54 | 24.54 | -0.41% | 2,345 |
| Aug 4, 2025 | 24.38 | 24.64 | 24.38 | 24.64 | 24.64 | 1.68% | 636 |
| Aug 1, 2025 | 24.91 | 24.91 | 24.02 | 24.23 | 24.23 | -2.24% | 2,596 |
| Jul 31, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -2.06% | 324 |
| Jul 30, 2025 | 25.91 | 25.91 | 25.31 | 25.31 | 25.31 | -1.67% | 4,109 |
| Jul 29, 2025 | 26.03 | 26.03 | 25.68 | 25.74 | 25.74 | -1.13% | 4,303 |
| Jul 28, 2025 | 26.21 | 26.21 | 25.99 | 26.03 | 26.03 | -0.44% | 1,905 |
| Jul 25, 2025 | 26.15 | 26.15 | 25.90 | 26.15 | 26.15 | 0.24% | 42,065 |
| Jul 24, 2025 | 26.48 | 26.48 | 26.09 | 26.09 | 26.09 | -1.91% | 3,245 |
| Jul 23, 2025 | 26.34 | 26.59 | 26.34 | 26.59 | 26.59 | 1.65% | 4,776 |
| Jul 22, 2025 | 25.60 | 26.17 | 25.60 | 26.16 | 26.16 | 2.95% | 9,911 |
| Jul 21, 2025 | 25.58 | 25.70 | 25.41 | 25.41 | 25.41 | -0.04% | 4,252 |
| Jul 18, 2025 | 25.65 | 25.65 | 25.40 | 25.42 | 25.42 | -0.57% | 1,679 |
| Jul 17, 2025 | 25.37 | 25.58 | 25.37 | 25.57 | 25.57 | 1.18% | 2,837 |
| Jul 16, 2025 | 25.31 | 25.31 | 25.03 | 25.27 | 25.27 | 0.35% | 1,485 |
| Jul 15, 2025 | 25.89 | 25.89 | 25.18 | 25.18 | 25.18 | -1.68% | 25,659 |
| Jul 14, 2025 | 25.62 | 25.66 | 25.56 | 25.61 | 25.61 | -0.39% | 2,214 |
| Jul 11, 2025 | 25.80 | 25.88 | 25.71 | 25.71 | 25.71 | -1.57% | 3,600 |
| Jul 10, 2025 | 25.78 | 26.28 | 25.78 | 26.12 | 26.12 | 1.21% | 4,461 |
| Jul 9, 2025 | 25.61 | 25.83 | 25.55 | 25.81 | 25.81 | 0.89% | 5,273 |
| Jul 8, 2025 | 25.32 | 25.66 | 25.32 | 25.58 | 25.58 | 2.08% | 43,642 |
| Jul 7, 2025 | 25.34 | 25.35 | 25.06 | 25.06 | 25.06 | -1.99% | 2,315 |
| Jul 3, 2025 | 25.51 | 25.58 | 25.51 | 25.57 | 25.57 | 0.57% | 3,586 |
| Jul 2, 2025 | 25.13 | 25.45 | 25.13 | 25.42 | 25.42 | 1.33% | 27,125 |
| Jul 1, 2025 | 24.46 | 25.44 | 24.46 | 25.09 | 25.09 | 2.83% | 3,943 |