Research Affiliates Deletions ETF (NIXT)
NASDAQ: NIXT · Real-Time Price · USD
24.23
-0.55 (-2.24%)
At close: Aug 1, 2025, 4:00 PM
24.23
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.91 | 24.91 | 24.02 | 24.23 | 24.23 | -2.24% | 2,596 |
| Jul 31, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -2.06% | 324 |
| Jul 30, 2025 | 25.91 | 25.91 | 25.31 | 25.31 | 25.31 | -1.67% | 4,109 |
| Jul 29, 2025 | 26.03 | 26.03 | 25.68 | 25.74 | 25.74 | -1.13% | 4,303 |
| Jul 28, 2025 | 26.21 | 26.21 | 25.99 | 26.03 | 26.03 | -0.44% | 1,905 |
| Jul 25, 2025 | 26.15 | 26.15 | 25.90 | 26.15 | 26.15 | 0.24% | 42,065 |
| Jul 24, 2025 | 26.48 | 26.48 | 26.09 | 26.09 | 26.09 | -1.91% | 3,245 |
| Jul 23, 2025 | 26.34 | 26.59 | 26.34 | 26.59 | 26.59 | 1.65% | 4,776 |
| Jul 22, 2025 | 25.60 | 26.17 | 25.60 | 26.16 | 26.16 | 2.95% | 9,911 |
| Jul 21, 2025 | 25.58 | 25.70 | 25.41 | 25.41 | 25.41 | -0.04% | 4,252 |
| Jul 18, 2025 | 25.65 | 25.65 | 25.40 | 25.42 | 25.42 | -0.57% | 1,679 |
| Jul 17, 2025 | 25.37 | 25.58 | 25.37 | 25.57 | 25.57 | 1.18% | 2,837 |
| Jul 16, 2025 | 25.31 | 25.31 | 25.03 | 25.27 | 25.27 | 0.35% | 1,485 |
| Jul 15, 2025 | 25.89 | 25.89 | 25.18 | 25.18 | 25.18 | -1.68% | 25,659 |
| Jul 14, 2025 | 25.62 | 25.66 | 25.56 | 25.61 | 25.61 | -0.39% | 2,214 |
| Jul 11, 2025 | 25.80 | 25.88 | 25.71 | 25.71 | 25.71 | -1.57% | 3,600 |
| Jul 10, 2025 | 25.78 | 26.28 | 25.78 | 26.12 | 26.12 | 1.21% | 4,461 |
| Jul 9, 2025 | 25.61 | 25.83 | 25.55 | 25.81 | 25.81 | 0.89% | 5,273 |
| Jul 8, 2025 | 25.32 | 25.66 | 25.32 | 25.58 | 25.58 | 2.08% | 43,642 |
| Jul 7, 2025 | 25.34 | 25.35 | 25.06 | 25.06 | 25.06 | -1.99% | 2,315 |
| Jul 3, 2025 | 25.51 | 25.58 | 25.51 | 25.57 | 25.57 | 0.57% | 3,586 |
| Jul 2, 2025 | 25.13 | 25.45 | 25.13 | 25.42 | 25.42 | 1.33% | 27,125 |
| Jul 1, 2025 | 24.46 | 25.44 | 24.46 | 25.09 | 25.09 | 2.83% | 3,943 |
| Jun 30, 2025 | 24.51 | 24.51 | 24.32 | 24.40 | 24.40 | 0.08% | 5,176 |
| Jun 27, 2025 | 24.42 | 24.42 | 24.38 | 24.38 | 24.38 | -0.46% | 448 |
| Jun 26, 2025 | 24.32 | 24.49 | 24.32 | 24.49 | 24.36 | 1.38% | 14,246 |
| Jun 25, 2025 | 24.39 | 24.39 | 24.12 | 24.16 | 24.03 | -0.66% | 1,310 |
| Jun 24, 2025 | 24.06 | 24.32 | 24.06 | 24.32 | 24.19 | 1.63% | 1,681 |
| Jun 23, 2025 | 23.85 | 23.94 | 23.61 | 23.93 | 23.80 | 0.21% | 9,806 |
| Jun 20, 2025 | 23.96 | 23.96 | 23.81 | 23.88 | 23.75 | 0.17% | 1,922 |
| Jun 18, 2025 | 23.91 | 23.91 | 23.84 | 23.84 | 23.71 | -0.04% | 432 |
| Jun 17, 2025 | 24.14 | 24.14 | 23.85 | 23.85 | 23.72 | -1.69% | 1,877 |
| Jun 16, 2025 | 23.90 | 24.32 | 23.90 | 24.26 | 24.13 | 1.70% | 841 |
| Jun 13, 2025 | 24.17 | 24.17 | 23.85 | 23.85 | 23.73 | -2.31% | 2,042 |
| Jun 12, 2025 | 24.36 | 24.48 | 24.36 | 24.42 | 24.29 | -0.68% | 5,487 |
| Jun 11, 2025 | 24.89 | 24.89 | 24.56 | 24.58 | 24.45 | -0.55% | 6,240 |
| Jun 10, 2025 | 24.73 | 24.90 | 24.70 | 24.72 | 24.59 | 1.35% | 14,130 |
| Jun 9, 2025 | 24.07 | 24.53 | 24.07 | 24.39 | 24.26 | 1.20% | 2,528 |
| Jun 6, 2025 | 24.03 | 24.11 | 24.03 | 24.10 | 23.97 | 1.41% | 2,441 |
| Jun 5, 2025 | 23.74 | 23.77 | 23.74 | 23.77 | 23.64 | -0.18% | 805 |
| Jun 4, 2025 | 23.85 | 23.85 | 23.81 | 23.81 | 23.68 | 0.25% | 725 |
| Jun 3, 2025 | 23.34 | 23.82 | 23.34 | 23.75 | 23.62 | 2.01% | 7,486 |
| Jun 2, 2025 | 23.44 | 23.44 | 23.12 | 23.28 | 23.16 | -0.55% | 7,241 |
| May 30, 2025 | 23.44 | 23.50 | 23.30 | 23.41 | 23.29 | -1.01% | 4,205 |
| May 29, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.52 | 0.17% | 384 |
| May 28, 2025 | 23.66 | 23.72 | 23.61 | 23.61 | 23.48 | -0.76% | 1,819 |
| May 27, 2025 | 23.26 | 23.79 | 23.26 | 23.79 | 23.66 | 2.45% | 14,493 |
| May 23, 2025 | 23.08 | 23.26 | 23.06 | 23.22 | 23.10 | -0.90% | 2,173 |
| May 22, 2025 | 23.30 | 23.52 | 23.30 | 23.43 | 23.31 | 0.67% | 1,690 |
| May 21, 2025 | 23.71 | 23.75 | 23.24 | 23.27 | 23.15 | -3.11% | 4,777 |