Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
26.88
+0.50 (1.89%)
Nov 21, 2024, 1:26 PM EST - Market open
NIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 26.33 | 26.38 | 26.15 | 26.38 | 26.38 | 0.11% | 20,836 |
| Nov 19, 2024 | 26.33 | 26.38 | 26.08 | 26.35 | 26.35 | -0.40% | 49,975 |
| Nov 18, 2024 | 26.72 | 26.72 | 26.44 | 26.46 | 26.46 | -0.51% | 44,974 |
| Nov 15, 2024 | 26.95 | 26.95 | 26.55 | 26.59 | 26.59 | -1.37% | 21,371 |
| Nov 14, 2024 | 27.45 | 27.45 | 26.90 | 26.96 | 26.96 | -1.35% | 29,530 |
| Nov 13, 2024 | 27.54 | 27.69 | 27.25 | 27.33 | 27.33 | -0.43% | 39,794 |
| Nov 12, 2024 | 28.00 | 28.00 | 27.37 | 27.45 | 27.45 | -1.94% | 24,925 |
| Nov 11, 2024 | 27.85 | 28.11 | 27.81 | 27.99 | 27.99 | 1.34% | 63,004 |
| Nov 8, 2024 | 27.93 | 27.93 | 27.49 | 27.62 | 27.62 | 0.02% | 44,885 |
| Nov 7, 2024 | 27.54 | 27.80 | 27.54 | 27.61 | 27.61 | 0.34% | 44,370 |
| Nov 6, 2024 | 27.06 | 27.52 | 26.99 | 27.52 | 27.52 | 3.98% | 48,490 |
| Nov 5, 2024 | 26.06 | 26.47 | 26.06 | 26.47 | 26.47 | 1.06% | 12,163 |
| Nov 4, 2024 | 26.21 | 26.36 | 25.97 | 26.19 | 26.19 | 1.07% | 25,087 |
| Nov 1, 2024 | 25.74 | 26.01 | 25.74 | 25.91 | 25.91 | 0.67% | 16,321 |
| Oct 31, 2024 | 26.15 | 26.20 | 25.69 | 25.74 | 25.74 | -1.78% | 14,257 |
| Oct 30, 2024 | 26.10 | 26.44 | 26.10 | 26.21 | 26.21 | 0.34% | 21,615 |
| Oct 29, 2024 | 26.14 | 26.14 | 26.00 | 26.12 | 26.12 | -0.27% | 24,350 |
| Oct 28, 2024 | 26.09 | 26.30 | 26.09 | 26.19 | 26.19 | 1.32% | 56,320 |
| Oct 25, 2024 | 26.06 | 26.09 | 25.85 | 25.85 | 25.85 | -0.31% | 27,458 |
| Oct 24, 2024 | 25.82 | 26.03 | 25.82 | 25.93 | 25.93 | -0.05% | 63,488 |
| Oct 23, 2024 | 26.03 | 26.12 | 25.87 | 25.94 | 25.94 | -0.77% | 23,833 |
| Oct 22, 2024 | 26.25 | 26.25 | 26.08 | 26.15 | 26.15 | -0.66% | 27,020 |
| Oct 21, 2024 | 26.81 | 26.81 | 26.24 | 26.32 | 26.32 | -1.69% | 25,088 |
| Oct 18, 2024 | 26.79 | 26.82 | 26.69 | 26.77 | 26.77 | 0.74% | 25,882 |
| Oct 17, 2024 | 26.82 | 26.82 | 26.45 | 26.58 | 26.58 | -0.17% | 38,540 |
| Oct 16, 2024 | 26.50 | 26.64 | 26.40 | 26.62 | 26.62 | 1.16% | 40,852 |
| Oct 15, 2024 | 26.29 | 26.58 | 26.29 | 26.32 | 26.32 | 0.36% | 23,504 |
| Oct 14, 2024 | 26.16 | 26.22 | 25.88 | 26.22 | 26.22 | 0.78% | 20,568 |
| Oct 11, 2024 | 25.77 | 26.02 | 25.77 | 26.02 | 26.02 | 1.36% | 7,349 |
| Oct 10, 2024 | 25.52 | 25.69 | 25.52 | 25.67 | 25.67 | -0.40% | 24,650 |
| Oct 9, 2024 | 25.76 | 25.83 | 25.68 | 25.77 | 25.77 | 0.34% | 26,613 |
| Oct 8, 2024 | 25.58 | 25.73 | 25.55 | 25.68 | 25.68 | 0.13% | 26,662 |
| Oct 7, 2024 | 26.04 | 26.04 | 25.53 | 25.65 | 25.65 | -1.49% | 22,618 |
| Oct 4, 2024 | 25.80 | 26.11 | 25.80 | 26.04 | 26.04 | 1.28% | 32,656 |
| Oct 3, 2024 | 25.62 | 25.74 | 25.59 | 25.71 | 25.71 | -0.86% | 24,457 |
| Oct 2, 2024 | 25.79 | 26.01 | 25.79 | 25.93 | 25.93 | -0.13% | 47,634 |
| Oct 1, 2024 | 26.25 | 26.25 | 25.80 | 25.96 | 25.96 | -1.73% | 23,660 |
| Sep 30, 2024 | 26.65 | 26.65 | 26.23 | 26.42 | 26.42 | -0.26% | 30,823 |
| Sep 27, 2024 | 26.56 | 26.66 | 26.40 | 26.49 | 26.49 | 0.91% | 44,915 |
| Sep 26, 2024 | 26.30 | 26.30 | 26.16 | 26.25 | 26.25 | 1.36% | 28,493 |
| Sep 25, 2024 | 26.40 | 26.40 | 25.88 | 25.90 | 25.90 | -1.57% | 53,486 |
| Sep 24, 2024 | 26.25 | 26.40 | 26.23 | 26.31 | 26.31 | 0.50% | 74,160 |
| Sep 23, 2024 | 26.58 | 26.58 | 26.04 | 26.18 | 26.18 | 0.33% | 57,147 |
| Sep 20, 2024 | 26.49 | 26.49 | 26.00 | 26.09 | 26.09 | -0.97% | 111,042 |
| Sep 19, 2024 | 26.19 | 26.61 | 26.19 | 26.35 | 26.35 | 1.23% | 116,428 |
| Sep 18, 2024 | 26.04 | 26.50 | 25.91 | 26.03 | 26.03 | 0.27% | 115,055 |
| Sep 17, 2024 | 25.85 | 26.16 | 25.85 | 25.96 | 25.96 | 0.58% | 87,763 |
| Sep 16, 2024 | 26.38 | 26.38 | 25.61 | 25.81 | 25.81 | 0.35% | 123,387 |
| Sep 13, 2024 | 25.57 | 25.73 | 25.46 | 25.72 | 25.72 | 2.26% | 110,100 |
| Sep 12, 2024 | 25.22 | 25.23 | 24.80 | 25.15 | 25.15 | 1.04% | 54,782 |
| Sep 11, 2024 | 25.22 | 25.22 | 24.35 | 24.89 | 24.89 | 0.50% | 47,052 |