Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
26.38
-0.30 (-1.13%)
At close: Oct 9, 2025, 4:00 PM EDT
26.38
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:15 PM EDT
NIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.69 | 26.69 | 26.33 | 26.38 | - | -1.13% | 9,033 |
| Oct 8, 2025 | 26.54 | 26.74 | 26.46 | 26.68 | 26.68 | 0.53% | 10,441 |
| Oct 7, 2025 | 26.77 | 26.77 | 26.51 | 26.54 | 26.54 | -1.51% | 3,706 |
| Oct 6, 2025 | 27.29 | 27.29 | 26.92 | 26.95 | 26.95 | -0.20% | 1,763 |
| Oct 3, 2025 | 26.79 | 27.10 | 26.79 | 27.00 | 27.00 | 1.45% | 3,471 |
| Oct 2, 2025 | 26.58 | 26.62 | 26.41 | 26.62 | 26.62 | 0.52% | 2,457 |
| Oct 1, 2025 | 26.30 | 26.48 | 26.30 | 26.48 | 26.48 | 1.46% | 1,142 |
| Sep 30, 2025 | 26.03 | 26.10 | 25.82 | 26.10 | 26.10 | - | 4,883 |
| Sep 29, 2025 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | -0.53% | 1,358 |
| Sep 26, 2025 | 26.06 | 26.24 | 26.03 | 26.24 | 26.14 | 0.80% | 511 |
| Sep 25, 2025 | 26.13 | 26.13 | 26.03 | 26.03 | 25.93 | -1.48% | 17,030 |
| Sep 24, 2025 | 26.58 | 26.60 | 26.40 | 26.42 | 26.32 | -0.33% | 1,504 |
| Sep 23, 2025 | 26.67 | 27.05 | 26.51 | 26.51 | 26.41 | -0.76% | 7,529 |
| Sep 22, 2025 | 26.48 | 26.72 | 26.41 | 26.71 | 26.61 | 0.85% | 8,373 |
| Sep 19, 2025 | 26.92 | 26.92 | 26.47 | 26.49 | 26.38 | -1.42% | 6,008 |
| Sep 18, 2025 | 26.56 | 26.87 | 26.56 | 26.87 | 26.76 | 1.90% | 2,169 |
| Sep 17, 2025 | 26.55 | 26.72 | 26.37 | 26.37 | 26.26 | -0.25% | 4,471 |
| Sep 16, 2025 | 26.26 | 26.44 | 26.21 | 26.43 | 26.33 | 0.63% | 6,213 |
| Sep 15, 2025 | 26.38 | 26.38 | 26.27 | 26.27 | 26.17 | 0.01% | 3,093 |
| Sep 12, 2025 | 26.50 | 26.52 | 26.23 | 26.26 | 26.16 | -1.48% | 14,742 |
| Sep 11, 2025 | 26.08 | 26.66 | 26.08 | 26.66 | 26.56 | 2.07% | 9,489 |
| Sep 10, 2025 | 26.36 | 26.36 | 26.02 | 26.12 | 26.02 | -0.74% | 15,303 |
| Sep 9, 2025 | 26.21 | 26.32 | 26.20 | 26.31 | 26.21 | -0.37% | 40,065 |
| Sep 8, 2025 | 26.15 | 26.41 | 26.15 | 26.41 | 26.31 | -0.40% | 18,517 |
| Sep 5, 2025 | 26.41 | 26.79 | 26.41 | 26.52 | 26.41 | 0.95% | 12,045 |
| Sep 4, 2025 | 25.88 | 26.27 | 25.88 | 26.27 | 26.16 | 1.07% | 8,954 |
| Sep 3, 2025 | 25.91 | 25.99 | 25.79 | 25.99 | 25.89 | 0.18% | 8,757 |
| Sep 2, 2025 | 25.75 | 25.94 | 25.65 | 25.94 | 25.84 | -0.87% | 11,289 |
| Aug 29, 2025 | 26.25 | 26.25 | 26.09 | 26.17 | 26.07 | -0.06% | 3,146 |
| Aug 28, 2025 | 26.15 | 26.18 | 26.04 | 26.18 | 26.08 | -0.40% | 5,288 |
| Aug 27, 2025 | 25.89 | 26.29 | 25.89 | 26.29 | 26.19 | 1.38% | 5,417 |
| Aug 26, 2025 | 25.91 | 26.13 | 25.87 | 25.93 | 25.83 | -0.31% | 10,337 |
| Aug 25, 2025 | 26.03 | 26.06 | 25.98 | 26.01 | 25.91 | -0.45% | 8,192 |
| Aug 22, 2025 | 25.99 | 26.19 | 25.99 | 26.13 | 26.03 | 4.01% | 38,022 |
| Aug 21, 2025 | 24.94 | 25.18 | 24.94 | 25.12 | 25.03 | -0.37% | 2,187 |
| Aug 20, 2025 | 25.29 | 25.29 | 25.22 | 25.22 | 25.12 | -0.66% | 754 |
| Aug 19, 2025 | 25.50 | 25.61 | 25.34 | 25.38 | 25.28 | -0.20% | 1,137 |
| Aug 18, 2025 | 25.29 | 25.48 | 25.29 | 25.43 | 25.34 | 0.14% | 2,338 |
| Aug 15, 2025 | 25.44 | 25.49 | 25.35 | 25.40 | 25.30 | -0.20% | 11,314 |
| Aug 14, 2025 | 25.05 | 25.45 | 25.05 | 25.45 | 25.35 | -1.18% | 2,694 |
| Aug 13, 2025 | 24.89 | 25.75 | 24.89 | 25.75 | 25.65 | 3.86% | 3,706 |
| Aug 12, 2025 | 24.38 | 24.80 | 24.38 | 24.80 | 24.70 | 2.75% | 4,846 |
| Aug 11, 2025 | 24.34 | 24.48 | 24.12 | 24.13 | 24.04 | -0.73% | 15,069 |
| Aug 8, 2025 | 24.37 | 24.49 | 24.31 | 24.31 | 24.22 | -0.09% | 6,267 |
| Aug 7, 2025 | 24.50 | 24.50 | 24.21 | 24.33 | 24.24 | -0.11% | 4,693 |
| Aug 6, 2025 | 24.58 | 24.58 | 24.34 | 24.36 | 24.27 | -0.73% | 2,215 |
| Aug 5, 2025 | 24.62 | 24.62 | 24.32 | 24.54 | 24.45 | -0.41% | 2,345 |
| Aug 4, 2025 | 24.38 | 24.64 | 24.38 | 24.64 | 24.54 | 1.68% | 636 |
| Aug 1, 2025 | 24.91 | 24.91 | 24.02 | 24.23 | 24.14 | -2.24% | 2,596 |
| Jul 31, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.69 | -2.06% | 324 |