Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
22.30
+0.17 (0.77%)
Apr 28, 2025, 4:00 PM EDT - Market closed
NIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 24.09 | 24.21 | 23.47 | 23.64 | 23.56 | -3.15% | 40,062 |
| Mar 7, 2025 | 24.04 | 24.43 | 24.03 | 24.41 | 24.33 | 1.41% | 5,267 |
| Mar 6, 2025 | 24.20 | 24.33 | 23.97 | 24.07 | 23.99 | -1.76% | 27,204 |
| Mar 5, 2025 | 24.20 | 24.51 | 24.05 | 24.50 | 24.41 | 1.70% | 13,581 |
| Mar 4, 2025 | 24.16 | 24.39 | 23.78 | 24.09 | 24.01 | -1.47% | 42,711 |
| Mar 3, 2025 | 25.09 | 25.10 | 24.34 | 24.45 | 24.37 | -2.16% | 14,315 |
| Feb 28, 2025 | 24.79 | 24.99 | 24.67 | 24.99 | 24.90 | 0.48% | 7,298 |
| Feb 27, 2025 | 25.40 | 25.49 | 24.84 | 24.87 | 24.78 | -1.85% | 15,194 |
| Feb 26, 2025 | 25.46 | 25.65 | 25.29 | 25.34 | 25.25 | 0.15% | 5,281 |
| Feb 25, 2025 | 25.39 | 25.39 | 25.14 | 25.30 | 25.21 | -0.62% | 21,417 |
| Feb 24, 2025 | 25.63 | 25.63 | 25.27 | 25.46 | 25.37 | -0.43% | 24,888 |
| Feb 21, 2025 | 26.05 | 26.05 | 25.54 | 25.57 | 25.48 | -1.99% | 12,694 |
| Feb 20, 2025 | 26.18 | 26.18 | 25.94 | 26.09 | 26.00 | -0.25% | 19,214 |
| Feb 19, 2025 | 26.23 | 26.26 | 26.16 | 26.16 | 26.06 | -0.84% | 18,352 |
| Feb 18, 2025 | 26.18 | 26.38 | 26.11 | 26.38 | 26.28 | 1.22% | 15,848 |
| Feb 14, 2025 | 26.12 | 26.16 | 26.02 | 26.06 | 25.97 | 0.12% | 4,357 |