Skip to main content
Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
25.85
-0.08 (-0.31%)
Oct 25, 2024, 1:39 PM EDT - Market closed

NIXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 25, 202426.0626.0925.8525.8525.85-0.31%27,458
Oct 24, 202425.8226.0325.8225.9325.93-0.05%63,488
Oct 23, 202426.0326.1225.8725.9425.94-0.77%23,833
Oct 22, 202426.2526.2526.0826.1526.15-0.66%27,020
Oct 21, 202426.8126.8126.2426.3226.32-1.69%25,088
Oct 18, 202426.7926.8226.6926.7726.770.74%25,882
Oct 17, 202426.8226.8226.4526.5826.58-0.17%38,540
Oct 16, 202426.5026.6426.4026.6226.621.16%40,852
Oct 15, 202426.2926.5826.2926.3226.320.36%23,504
Oct 14, 202426.1626.2225.8826.2226.220.78%20,568
Oct 11, 202425.7726.0225.7726.0226.021.36%7,349
Oct 10, 202425.5225.6925.5225.6725.67-0.40%24,650
Oct 9, 202425.7625.8325.6825.7725.770.34%26,613
Oct 8, 202425.5825.7325.5525.6825.680.13%26,662
Oct 7, 202426.0426.0425.5325.6525.65-1.49%22,618
Oct 4, 202425.8026.1125.8026.0426.041.28%32,656
Oct 3, 202425.6225.7425.5925.7125.71-0.86%24,457
Oct 2, 202425.7926.0125.7925.9325.93-0.13%47,634
Oct 1, 202426.2526.2525.8025.9625.96-1.73%23,660
Sep 30, 202426.6526.6526.2326.4226.42-0.26%30,823
Sep 27, 202426.5626.6626.4026.4926.490.91%44,915
Sep 26, 202426.3026.3026.1626.2526.251.36%28,493
Sep 25, 202426.4026.4025.8825.9025.90-1.57%53,486
Sep 24, 202426.2526.4026.2326.3126.310.50%74,160
Sep 23, 202426.5826.5826.0426.1826.180.33%57,147
Sep 20, 202426.4926.4926.0026.0926.09-0.97%111,042
Sep 19, 202426.1926.6126.1926.3526.351.23%116,428
Sep 18, 202426.0426.5025.9126.0326.030.27%115,055
Sep 17, 202425.8526.1625.8525.9625.960.58%87,763
Sep 16, 202426.3826.3825.6125.8125.810.35%123,387
Sep 13, 202425.5725.7325.4625.7225.722.26%110,100
Sep 12, 202425.2225.2324.8025.1525.151.04%54,782
Sep 11, 202425.2225.2224.3524.8924.890.50%47,052