AXS Green Alpha ETF (NXTE)
NYSEARCA: NXTE · Real-Time Price · USD
36.62
0.00 (0.00%)
At close: Sep 12, 2025, 4:00 PM EDT
36.62
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
NXTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.52 | 36.64 | 36.52 | 36.63 | 36.63 | - | 1,106 |
| Sep 11, 2025 | 36.55 | 36.64 | 36.54 | 36.62 | 36.62 | 2.14% | 2,054 |
| Sep 10, 2025 | 36.12 | 36.12 | 35.86 | 35.86 | 35.86 | -0.05% | 1,640 |
| Sep 9, 2025 | 35.79 | 35.88 | 35.74 | 35.88 | 35.88 | -0.49% | 1,130 |
| Sep 8, 2025 | 36.07 | 36.07 | 35.82 | 36.05 | 36.05 | 0.47% | 23,838 |
| Sep 5, 2025 | 35.73 | 35.88 | 35.29 | 35.88 | 35.88 | 2.59% | 8,240 |
| Sep 4, 2025 | 34.69 | 34.98 | 34.52 | 34.98 | 34.98 | 1.14% | 6,723 |
| Sep 3, 2025 | 34.77 | 34.81 | 34.43 | 34.58 | 34.58 | 0.27% | 8,785 |
| Sep 2, 2025 | 34.50 | 34.51 | 34.26 | 34.49 | 34.49 | -1.01% | 12,328 |
| Aug 29, 2025 | 35.17 | 35.17 | 34.84 | 34.84 | 34.84 | -1.05% | 1,629 |
| Aug 28, 2025 | 35.15 | 35.21 | 35.08 | 35.21 | 35.21 | 0.31% | 3,083 |
| Aug 27, 2025 | 35.22 | 35.22 | 35.11 | 35.11 | 35.11 | -0.69% | 24,388 |
| Aug 26, 2025 | 35.34 | 35.35 | 35.18 | 35.35 | 35.35 | 0.72% | 6,867 |
| Aug 25, 2025 | 35.28 | 35.28 | 35.03 | 35.10 | 35.10 | -0.85% | 1,630 |
| Aug 22, 2025 | 34.65 | 35.59 | 34.65 | 35.40 | 35.40 | 2.65% | 19,147 |
| Aug 21, 2025 | 34.46 | 34.48 | 34.36 | 34.48 | 34.48 | -0.14% | 4,880 |
| Aug 20, 2025 | 34.70 | 34.70 | 34.53 | 34.53 | 34.53 | -0.56% | 1,819 |
| Aug 19, 2025 | 35.18 | 35.18 | 34.73 | 34.73 | 34.73 | -0.83% | 720 |
| Aug 18, 2025 | 35.17 | 35.17 | 34.95 | 35.02 | 35.02 | 0.68% | 5,958 |
| Aug 15, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.26% | 172 |
| Aug 14, 2025 | 34.78 | 34.87 | 34.71 | 34.87 | 34.87 | -0.67% | 2,341 |
| Aug 13, 2025 | 34.86 | 35.11 | 34.86 | 35.11 | 35.11 | 1.81% | 733 |
| Aug 12, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 2.04% | 7 |
| Aug 11, 2025 | 34.13 | 34.13 | 33.79 | 33.79 | 33.79 | -0.74% | 2,277 |
| Aug 8, 2025 | 34.20 | 34.20 | 33.97 | 34.05 | 34.05 | 0.22% | 11,736 |
| Aug 7, 2025 | 34.17 | 34.28 | 33.88 | 33.97 | 33.97 | 0.58% | 5,927 |
| Aug 6, 2025 | 33.68 | 33.84 | 33.68 | 33.77 | 33.77 | -0.42% | 2,441 |
| Aug 5, 2025 | 33.90 | 34.03 | 33.90 | 33.92 | 33.92 | -1.01% | 2,257 |
| Aug 4, 2025 | 34.14 | 34.29 | 33.94 | 34.26 | 34.26 | 1.85% | 2,104 |
| Aug 1, 2025 | 33.63 | 33.83 | 33.52 | 33.64 | 33.64 | -1.07% | 7,508 |
| Jul 31, 2025 | 34.47 | 34.47 | 34.00 | 34.00 | 34.00 | -2.20% | 2,645 |
| Jul 30, 2025 | 35.15 | 35.15 | 34.76 | 34.76 | 34.76 | -0.90% | 619 |
| Jul 29, 2025 | 35.22 | 35.26 | 35.08 | 35.08 | 35.08 | -1.55% | 27,936 |
| Jul 28, 2025 | 35.82 | 35.82 | 35.63 | 35.63 | 35.63 | -0.85% | 1,457 |
| Jul 25, 2025 | 35.72 | 35.97 | 35.72 | 35.94 | 35.94 | -0.10% | 77,610 |
| Jul 24, 2025 | 36.12 | 36.12 | 35.97 | 35.97 | 35.97 | -1.24% | 507 |
| Jul 23, 2025 | 36.45 | 36.45 | 36.33 | 36.42 | 36.42 | 0.89% | 18,747 |
| Jul 22, 2025 | 35.72 | 36.15 | 35.64 | 36.10 | 36.10 | 0.68% | 3,740 |
| Jul 21, 2025 | 36.19 | 36.19 | 35.85 | 35.86 | 35.86 | -0.10% | 25,201 |
| Jul 18, 2025 | 35.96 | 36.03 | 35.79 | 35.90 | 35.90 | 1.07% | 3,610 |
| Jul 17, 2025 | 35.42 | 35.52 | 35.42 | 35.52 | 35.52 | 0.96% | 2,283 |
| Jul 16, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.17% | 232 |
| Jul 15, 2025 | 35.34 | 35.34 | 35.10 | 35.12 | 35.12 | 0.08% | 3,687 |
| Jul 14, 2025 | 34.98 | 35.09 | 34.98 | 35.09 | 35.09 | -0.03% | 393 |
| Jul 11, 2025 | 35.20 | 35.20 | 35.08 | 35.11 | 35.11 | -0.95% | 3,685 |
| Jul 10, 2025 | 35.45 | 35.59 | 35.42 | 35.44 | 35.44 | 0.42% | 1,076 |
| Jul 9, 2025 | 34.91 | 35.34 | 34.91 | 35.29 | 35.29 | 1.27% | 1,786 |
| Jul 8, 2025 | 34.83 | 34.90 | 34.83 | 34.85 | 34.85 | 0.79% | 579 |
| Jul 7, 2025 | 34.50 | 34.58 | 34.50 | 34.58 | 34.58 | -1.35% | 1,589 |
| Jul 3, 2025 | 34.97 | 35.13 | 34.95 | 35.05 | 35.05 | 1.21% | 7,287 |