Skip to main content
logo
Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
25.57
+0.15 (0.58%)
Jul 3, 2025, 1:00 PM - Market closed

NIXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202525.5125.5825.5125.5725.570.57%3,586
Jul 2, 202525.1325.4525.1325.4225.421.33%27,125
Jul 1, 202524.4625.4424.4625.0925.092.83%3,943
Jun 30, 202524.5124.5124.3224.4024.400.08%5,176
Jun 27, 202524.4224.4224.3824.3824.38-0.46%448
Jun 26, 202524.3224.4924.3224.4924.361.38%14,246
Jun 25, 202524.3924.3924.1224.1624.03-0.66%1,310
Jun 24, 202524.0624.3224.0624.3224.191.63%1,681
Jun 23, 202523.8523.9423.6123.9323.800.21%9,806
Jun 20, 202523.9623.9623.8123.8823.750.17%1,922
Jun 18, 202523.9123.9123.8423.8423.71-0.04%432
Jun 17, 202524.1424.1423.8523.8523.72-1.69%1,877
Jun 16, 202523.9024.3223.9024.2624.131.70%841
Jun 13, 202524.1724.1723.8523.8523.73-2.31%2,042
Jun 12, 202524.3624.4824.3624.4224.29-0.68%5,487
Jun 11, 202524.8924.8924.5624.5824.45-0.55%6,240
Jun 10, 202524.7324.9024.7024.7224.591.35%14,130
Jun 9, 202524.0724.5324.0724.3924.261.20%2,528
Jun 6, 202524.0324.1124.0324.1023.971.41%2,441
Jun 5, 202523.7423.7723.7423.7723.64-0.18%805
Jun 4, 202523.8523.8523.8123.8123.680.25%725
Jun 3, 202523.3423.8223.3423.7523.622.01%7,486
Jun 2, 202523.4423.4423.1223.2823.16-0.55%7,241
May 30, 202523.4423.5023.3023.4123.29-1.01%4,205
May 29, 202523.6523.6523.6523.6523.520.17%384
May 28, 202523.6623.7223.6123.6123.48-0.76%1,819
May 27, 202523.2623.7923.2623.7923.662.45%14,493
May 23, 202523.0823.2623.0623.2223.10-0.90%2,173
May 22, 202523.3023.5223.3023.4323.310.67%1,690
May 21, 202523.7123.7523.2423.2723.15-3.11%4,777
May 20, 202523.9524.1023.9524.0223.89-0.15%8,095
May 19, 202523.8624.0623.8624.0623.93-0.39%5,156
May 16, 202524.0024.1723.9924.1524.020.84%9,657
May 15, 202523.7523.9623.1123.9523.820.80%14,872
May 14, 202523.8323.8323.6723.7623.63-0.50%5,932
May 13, 202523.8723.9823.8023.8823.750.04%19,493
May 12, 202523.8023.8823.7523.8723.744.10%4,688
May 9, 202523.0223.0522.9122.9322.81-0.13%2,115
May 8, 202522.8223.1322.7122.9622.841.50%5,294
May 7, 202522.6322.7122.4922.6222.500.44%11,491
May 6, 202522.4322.6222.3522.5222.40-0.57%13,123
May 5, 202522.5822.8122.5622.6522.53-0.48%23,600
May 2, 202522.3622.8122.3622.7622.641.93%25,248
May 1, 202522.0822.6322.0822.3322.210.45%11,820
Apr 30, 202521.9522.2321.7022.2322.11-0.49%23,870
Apr 29, 202522.2722.4022.1522.3422.220.09%11,406
Apr 28, 202522.2322.4322.1422.3222.200.86%6,902
Apr 25, 202522.0322.1821.9422.1322.01-0.09%38,038
Apr 24, 202521.6822.1621.6822.1522.032.26%24,362
Apr 23, 202522.0522.3521.6321.6621.541.59%24,897