Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
27.75
+0.24 (0.86%)
At close: Apr 1, 2026, 4:00 PM EDT
27.75
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
NIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.88 | 27.88 | 27.75 | 27.75 | 27.75 | 0.86% | 1,492 |
| Mar 31, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 3.91% | 542 |
| Mar 30, 2026 | 27.14 | 27.14 | 26.45 | 26.47 | 26.47 | -1.54% | 4,663 |
| Mar 27, 2026 | 27.13 | 27.13 | 26.89 | 26.89 | 26.82 | -2.00% | 498 |
| Mar 26, 2026 | 27.79 | 27.79 | 27.42 | 27.44 | 27.37 | -1.07% | 1,486 |
| Mar 25, 2026 | 27.73 | 27.74 | 27.68 | 27.74 | 27.67 | 0.92% | 1,501 |
| Mar 24, 2026 | 27.06 | 27.49 | 27.06 | 27.49 | 27.41 | 1.10% | 1,686 |
| Mar 23, 2026 | 27.16 | 27.50 | 27.06 | 27.19 | 27.12 | 2.07% | 3,964 |
| Mar 20, 2026 | 26.66 | 26.66 | 26.61 | 26.63 | 26.57 | -2.25% | 579 |
| Mar 19, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.18 | 0.86% | 311 |
| Mar 18, 2026 | 27.26 | 27.26 | 26.99 | 27.01 | 26.94 | -0.75% | 707 |
| Mar 17, 2026 | 27.25 | 27.29 | 27.19 | 27.22 | 27.15 | 1.15% | 1,118 |
| Mar 16, 2026 | 27.00 | 27.00 | 26.91 | 26.91 | 26.84 | 0.50% | 330 |
| Mar 13, 2026 | 26.61 | 27.05 | 26.61 | 26.77 | 26.70 | -0.29% | 1,497 |
| Mar 12, 2026 | 27.26 | 27.31 | 26.85 | 26.85 | 26.78 | -2.30% | 3,196 |
| Mar 11, 2026 | 27.42 | 27.59 | 27.34 | 27.48 | 27.41 | 0.04% | 5,770 |
| Mar 10, 2026 | 27.53 | 27.75 | 27.45 | 27.47 | 27.40 | -0.69% | 1,955 |
| Mar 9, 2026 | 26.86 | 27.66 | 26.86 | 27.66 | 27.59 | 0.92% | 2,558 |
| Mar 6, 2026 | 27.58 | 27.58 | 27.41 | 27.41 | 27.34 | -2.76% | 2,748 |
| Mar 5, 2026 | 28.44 | 28.48 | 28.10 | 28.19 | 28.12 | -1.32% | 1,322 |
| Mar 4, 2026 | 28.57 | 28.59 | 28.23 | 28.57 | 28.49 | 0.77% | 2,234 |
| Mar 3, 2026 | 27.83 | 28.35 | 27.83 | 28.35 | 28.27 | -1.40% | 3,129 |
| Mar 2, 2026 | 28.46 | 28.77 | 28.31 | 28.75 | 28.68 | 0.85% | 2,654 |
| Feb 27, 2026 | 28.18 | 28.51 | 28.15 | 28.51 | 28.44 | -0.24% | 18,141 |
| Feb 26, 2026 | 28.40 | 28.58 | 28.28 | 28.58 | 28.50 | 0.77% | 3,624 |
| Feb 25, 2026 | 28.35 | 28.36 | 28.35 | 28.36 | 28.29 | -0.04% | 749 |
| Feb 24, 2026 | 28.40 | 28.45 | 28.35 | 28.37 | 28.30 | 1.32% | 4,742 |
| Feb 23, 2026 | 28.55 | 28.55 | 27.79 | 28.00 | 27.93 | -2.30% | 4,627 |
| Feb 20, 2026 | 28.25 | 28.66 | 28.25 | 28.66 | 28.58 | 0.66% | 1,089 |
| Feb 19, 2026 | 28.23 | 28.47 | 28.23 | 28.47 | 28.40 | -0.20% | 1,531 |
| Feb 18, 2026 | 28.25 | 28.53 | 27.73 | 28.53 | 28.45 | 1.22% | 1,576 |
| Feb 17, 2026 | 28.11 | 28.18 | 28.11 | 28.18 | 28.11 | 0.01% | 1,001 |
| Feb 13, 2026 | 28.01 | 28.33 | 27.99 | 28.18 | 28.11 | 0.88% | 1,312 |
| Feb 12, 2026 | 28.66 | 28.66 | 27.50 | 27.93 | 27.86 | -1.94% | 5,120 |
| Feb 11, 2026 | 28.49 | 28.49 | 28.40 | 28.49 | 28.41 | -0.19% | 1,701 |
| Feb 10, 2026 | 28.50 | 28.70 | 28.50 | 28.54 | 28.47 | 0.11% | 1,866 |
| Feb 9, 2026 | 28.54 | 28.59 | 28.35 | 28.51 | 28.44 | -0.24% | 8,175 |
| Feb 6, 2026 | 27.93 | 28.64 | 27.93 | 28.58 | 28.50 | 3.80% | 12,284 |
| Feb 5, 2026 | 27.69 | 27.69 | 27.46 | 27.53 | 27.46 | -1.85% | 4,999 |
| Feb 4, 2026 | 28.14 | 28.20 | 27.74 | 28.05 | 27.98 | 1.84% | 2,941 |
| Feb 3, 2026 | 27.79 | 27.89 | 27.55 | 27.55 | 27.47 | -0.41% | 2,784 |
| Feb 2, 2026 | 27.75 | 27.75 | 27.64 | 27.66 | 27.59 | 1.40% | 2,138 |
| Jan 30, 2026 | 27.41 | 27.41 | 27.08 | 27.28 | 27.21 | -0.59% | 4,733 |
| Jan 29, 2026 | 27.48 | 27.48 | 27.17 | 27.44 | 27.37 | -0.28% | 8,750 |
| Jan 28, 2026 | 27.71 | 27.71 | 27.44 | 27.52 | 27.44 | -0.98% | 1,105 |
| Jan 27, 2026 | 27.70 | 27.79 | 27.70 | 27.79 | 27.72 | 0.40% | 1,168 |
| Jan 26, 2026 | 27.64 | 27.72 | 27.62 | 27.68 | 27.61 | -0.37% | 6,838 |
| Jan 23, 2026 | 27.79 | 27.79 | 27.77 | 27.78 | 27.71 | -1.59% | 3,910 |
| Jan 22, 2026 | 28.11 | 28.42 | 28.11 | 28.23 | 28.16 | 1.21% | 5,188 |
| Jan 21, 2026 | 27.64 | 27.90 | 27.51 | 27.89 | 27.82 | 2.59% | 1,995 |