Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
24.02
-0.04 (-0.17%)
May 20, 2025, 4:00 PM - Market closed
NIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 23.95 | 24.10 | 23.95 | 24.02 | 24.02 | -0.15% | 8,095 |
| May 19, 2025 | 23.86 | 24.06 | 23.86 | 24.06 | 24.06 | -0.39% | 5,156 |
| May 16, 2025 | 24.00 | 24.17 | 23.99 | 24.15 | 24.15 | 0.84% | 9,657 |
| May 15, 2025 | 23.75 | 23.96 | 23.11 | 23.95 | 23.95 | 0.80% | 14,872 |
| May 14, 2025 | 23.83 | 23.83 | 23.67 | 23.76 | 23.76 | -0.50% | 5,932 |
| May 13, 2025 | 23.87 | 23.98 | 23.80 | 23.88 | 23.88 | 0.04% | 19,493 |
| May 12, 2025 | 23.80 | 23.88 | 23.75 | 23.87 | 23.87 | 4.10% | 4,688 |
| May 9, 2025 | 23.02 | 23.05 | 22.91 | 22.93 | 22.93 | -0.13% | 2,115 |
| May 8, 2025 | 22.82 | 23.13 | 22.71 | 22.96 | 22.96 | 1.50% | 5,294 |
| May 7, 2025 | 22.63 | 22.71 | 22.49 | 22.62 | 22.62 | 0.44% | 11,491 |
| May 6, 2025 | 22.43 | 22.62 | 22.35 | 22.52 | 22.52 | -0.57% | 13,123 |
| May 5, 2025 | 22.58 | 22.81 | 22.56 | 22.65 | 22.65 | -0.48% | 23,600 |
| May 2, 2025 | 22.36 | 22.81 | 22.36 | 22.76 | 22.76 | 1.93% | 25,248 |
| May 1, 2025 | 22.08 | 22.63 | 22.08 | 22.33 | 22.33 | 0.45% | 11,820 |
| Apr 30, 2025 | 21.95 | 22.23 | 21.70 | 22.23 | 22.23 | -0.49% | 23,870 |
| Apr 29, 2025 | 22.27 | 22.40 | 22.15 | 22.34 | 22.34 | 0.09% | 11,406 |
| Apr 28, 2025 | 22.23 | 22.43 | 22.14 | 22.32 | 22.32 | 0.86% | 6,902 |
| Apr 25, 2025 | 22.03 | 22.18 | 21.94 | 22.13 | 22.13 | -0.09% | 38,038 |
| Apr 24, 2025 | 21.68 | 22.16 | 21.68 | 22.15 | 22.15 | 2.26% | 24,362 |
| Apr 23, 2025 | 22.05 | 22.35 | 21.63 | 21.66 | 21.66 | 1.59% | 24,897 |
| Apr 22, 2025 | 21.21 | 21.36 | 21.10 | 21.32 | 21.32 | 2.35% | 34,153 |
| Apr 21, 2025 | 20.99 | 20.99 | 20.66 | 20.83 | 20.83 | -2.07% | 15,415 |
| Apr 17, 2025 | 21.07 | 21.35 | 21.07 | 21.27 | 21.27 | 1.17% | 2,813 |
| Apr 16, 2025 | 21.26 | 21.27 | 20.93 | 21.02 | 21.02 | -0.88% | 16,925 |
| Apr 15, 2025 | 21.25 | 21.35 | 21.19 | 21.21 | 21.21 | -0.35% | 5,481 |
| Apr 14, 2025 | 21.41 | 21.41 | 20.99 | 21.29 | 21.29 | 1.70% | 34,447 |
| Apr 11, 2025 | 20.68 | 20.94 | 20.45 | 20.93 | 20.93 | 0.62% | 60,965 |
| Apr 10, 2025 | 21.18 | 21.20 | 20.58 | 20.80 | 20.80 | -4.76% | 4,716 |
| Apr 9, 2025 | 19.89 | 21.94 | 19.51 | 21.84 | 21.84 | 9.86% | 78,770 |
| Apr 8, 2025 | 21.40 | 21.40 | 19.74 | 19.88 | 19.88 | -3.59% | 11,513 |
| Apr 7, 2025 | 20.05 | 21.43 | 19.60 | 20.62 | 20.62 | -0.63% | 50,829 |
| Apr 4, 2025 | 21.09 | 21.20 | 20.43 | 20.75 | 20.75 | -4.86% | 24,277 |
| Apr 3, 2025 | 22.52 | 22.58 | 21.80 | 21.81 | 21.81 | -7.59% | 54,487 |
| Apr 2, 2025 | 23.28 | 23.60 | 23.28 | 23.60 | 23.60 | 1.42% | 12,556 |
| Apr 1, 2025 | 23.05 | 23.35 | 22.93 | 23.27 | 23.27 | 0.47% | 19,102 |
| Mar 31, 2025 | 22.91 | 23.25 | 22.77 | 23.16 | 23.16 | -0.39% | 10,176 |
| Mar 28, 2025 | 23.65 | 23.65 | 23.12 | 23.25 | 23.25 | -2.06% | 47,661 |
| Mar 27, 2025 | 23.77 | 23.87 | 23.66 | 23.74 | 23.66 | 0.02% | 23,707 |
| Mar 26, 2025 | 23.88 | 23.93 | 23.66 | 23.74 | 23.65 | -0.62% | 18,992 |
| Mar 25, 2025 | 24.09 | 24.12 | 23.81 | 23.88 | 23.80 | -0.94% | 14,636 |
| Mar 24, 2025 | 23.70 | 24.11 | 23.70 | 24.11 | 24.03 | 1.93% | 15,717 |
| Mar 21, 2025 | 23.51 | 23.75 | 23.48 | 23.65 | 23.57 | -0.40% | 78,166 |
| Mar 20, 2025 | 23.68 | 23.96 | 23.68 | 23.75 | 23.67 | -0.59% | 6,560 |
| Mar 19, 2025 | 23.63 | 23.89 | 23.62 | 23.89 | 23.81 | 1.14% | 14,781 |
| Mar 18, 2025 | 23.65 | 23.65 | 23.50 | 23.62 | 23.54 | -0.59% | 4,864 |
| Mar 17, 2025 | 23.63 | 23.81 | 23.50 | 23.76 | 23.68 | 1.63% | 8,973 |
| Mar 14, 2025 | 23.09 | 23.38 | 23.04 | 23.38 | 23.30 | 2.61% | 11,040 |
| Mar 13, 2025 | 23.10 | 23.10 | 22.72 | 22.79 | 22.71 | -2.21% | 4,604 |
| Mar 12, 2025 | 23.56 | 23.56 | 23.16 | 23.30 | 23.22 | - | 13,335 |
| Mar 11, 2025 | 23.69 | 23.69 | 23.10 | 23.30 | 23.22 | -1.44% | 14,787 |