AXS Green Alpha ETF (NXTE)
NYSEARCA: NXTE · Real-Time Price · USD
40.69
+0.66 (1.64%)
Oct 8, 2025, 1:40 PM EDT - Market open
NXTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 40.10 | 40.69 | 40.06 | 40.68 | - | 1.61% | 1,797 |
| Oct 7, 2025 | 40.47 | 40.47 | 39.97 | 40.03 | 40.03 | -1.43% | 2,496 |
| Oct 6, 2025 | 40.70 | 40.73 | 40.62 | 40.62 | 40.62 | 0.96% | 1,825 |
| Oct 3, 2025 | 40.36 | 40.63 | 40.23 | 40.23 | 40.23 | 0.10% | 4,536 |
| Oct 2, 2025 | 40.01 | 40.19 | 39.73 | 40.19 | 40.19 | 1.56% | 3,270 |
| Oct 1, 2025 | 38.76 | 39.58 | 38.72 | 39.57 | 39.57 | 2.94% | 29,102 |
| Sep 30, 2025 | 38.61 | 38.70 | 38.23 | 38.44 | 38.44 | 0.23% | 9,099 |
| Sep 29, 2025 | 38.43 | 38.43 | 38.27 | 38.35 | 38.35 | 0.90% | 3,833 |
| Sep 26, 2025 | 37.75 | 38.02 | 37.75 | 38.01 | 38.01 | 0.11% | 2,609 |
| Sep 25, 2025 | 37.86 | 38.13 | 37.84 | 37.97 | 37.89 | -0.94% | 3,718 |
| Sep 24, 2025 | 38.57 | 38.57 | 38.32 | 38.33 | 38.25 | -0.22% | 1,385 |
| Sep 23, 2025 | 38.63 | 38.72 | 38.40 | 38.41 | 38.33 | -0.31% | 1,438 |
| Sep 22, 2025 | 38.24 | 38.53 | 38.23 | 38.53 | 38.45 | 1.25% | 2,425 |
| Sep 19, 2025 | 38.06 | 38.15 | 38.05 | 38.05 | 37.98 | 0.12% | 2,033 |
| Sep 18, 2025 | 37.56 | 38.01 | 37.56 | 38.01 | 37.93 | 2.14% | 3,734 |
| Sep 17, 2025 | 37.54 | 37.54 | 36.91 | 37.21 | 37.13 | -0.55% | 4,085 |
| Sep 16, 2025 | 36.99 | 37.42 | 36.99 | 37.42 | 37.34 | 1.08% | 3,241 |
| Sep 15, 2025 | 36.86 | 37.01 | 36.82 | 37.01 | 36.94 | 1.06% | 2,982 |
| Sep 12, 2025 | 36.52 | 36.64 | 36.52 | 36.63 | 36.55 | - | 1,106 |
| Sep 11, 2025 | 36.55 | 36.64 | 36.54 | 36.62 | 36.55 | 2.14% | 2,054 |
| Sep 10, 2025 | 36.12 | 36.12 | 35.86 | 35.86 | 35.79 | -0.05% | 1,640 |
| Sep 9, 2025 | 35.79 | 35.88 | 35.74 | 35.88 | 35.81 | -0.49% | 1,130 |
| Sep 8, 2025 | 36.07 | 36.07 | 35.82 | 36.05 | 35.98 | 0.47% | 23,838 |
| Sep 5, 2025 | 35.73 | 35.88 | 35.29 | 35.88 | 35.81 | 2.59% | 8,240 |
| Sep 4, 2025 | 34.69 | 34.98 | 34.52 | 34.98 | 34.91 | 1.14% | 6,723 |
| Sep 3, 2025 | 34.77 | 34.81 | 34.43 | 34.58 | 34.51 | 0.27% | 8,785 |
| Sep 2, 2025 | 34.50 | 34.51 | 34.26 | 34.49 | 34.42 | -1.01% | 12,328 |
| Aug 29, 2025 | 35.17 | 35.17 | 34.84 | 34.84 | 34.77 | -1.05% | 1,629 |
| Aug 28, 2025 | 35.15 | 35.21 | 35.08 | 35.21 | 35.14 | 0.31% | 3,083 |
| Aug 27, 2025 | 35.22 | 35.22 | 35.11 | 35.11 | 35.04 | -0.69% | 24,388 |
| Aug 26, 2025 | 35.34 | 35.35 | 35.18 | 35.35 | 35.28 | 0.72% | 6,867 |
| Aug 25, 2025 | 35.28 | 35.28 | 35.03 | 35.10 | 35.03 | -0.85% | 1,630 |
| Aug 22, 2025 | 34.65 | 35.59 | 34.65 | 35.40 | 35.33 | 2.65% | 19,147 |
| Aug 21, 2025 | 34.46 | 34.48 | 34.36 | 34.48 | 34.41 | -0.14% | 4,880 |
| Aug 20, 2025 | 34.70 | 34.70 | 34.53 | 34.53 | 34.46 | -0.56% | 1,819 |
| Aug 19, 2025 | 35.18 | 35.18 | 34.73 | 34.73 | 34.66 | -0.83% | 720 |
| Aug 18, 2025 | 35.17 | 35.17 | 34.95 | 35.02 | 34.95 | 0.68% | 5,958 |
| Aug 15, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.71 | -0.26% | 172 |
| Aug 14, 2025 | 34.78 | 34.87 | 34.71 | 34.87 | 34.80 | -0.67% | 2,341 |
| Aug 13, 2025 | 34.86 | 35.11 | 34.86 | 35.11 | 35.03 | 1.81% | 733 |
| Aug 12, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.41 | 2.04% | 7 |
| Aug 11, 2025 | 34.13 | 34.13 | 33.79 | 33.79 | 33.73 | -0.74% | 2,277 |
| Aug 8, 2025 | 34.20 | 34.20 | 33.97 | 34.05 | 33.98 | 0.22% | 11,736 |
| Aug 7, 2025 | 34.17 | 34.28 | 33.88 | 33.97 | 33.90 | 0.58% | 5,927 |
| Aug 6, 2025 | 33.68 | 33.84 | 33.68 | 33.77 | 33.71 | -0.42% | 2,441 |
| Aug 5, 2025 | 33.90 | 34.03 | 33.90 | 33.92 | 33.85 | -1.01% | 2,257 |
| Aug 4, 2025 | 34.14 | 34.29 | 33.94 | 34.26 | 34.19 | 1.85% | 2,104 |
| Aug 1, 2025 | 33.63 | 33.83 | 33.52 | 33.64 | 33.57 | -1.07% | 7,508 |
| Jul 31, 2025 | 34.47 | 34.47 | 34.00 | 34.00 | 33.93 | -2.20% | 2,645 |
| Jul 30, 2025 | 35.15 | 35.15 | 34.76 | 34.76 | 34.69 | -0.90% | 619 |