AXS Green Alpha ETF (NXTE)
NYSEARCA: NXTE · Real-Time Price · USD
47.57
+0.04 (0.09%)
At close: Sep 18, 2026, 4:00 PM EDT
47.36
-0.21 (-0.45%)
After-hours: Sep 18, 2026, 8:00 PM EDT
NXTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.36 | 47.57 | 47.36 | 47.57 | 47.57 | 0.09% | 693 |
| Sep 17, 2026 | 47.50 | 47.68 | 47.35 | 47.53 | 47.53 | 3.06% | 2,549 |
| Sep 16, 2026 | 46.64 | 46.64 | 45.97 | 46.12 | 46.12 | -0.27% | 861 |
| Sep 15, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.36% | 49 |
| Sep 14, 2026 | 46.45 | 46.74 | 46.41 | 46.41 | 46.41 | -3.05% | 1,228 |
| Sep 11, 2026 | 47.69 | 48.00 | 47.69 | 47.88 | 47.87 | 1.67% | 740 |
| Sep 10, 2026 | 47.17 | 47.22 | 47.09 | 47.09 | 47.09 | -2.38% | 428 |
| Sep 9, 2026 | 48.13 | 48.26 | 48.13 | 48.24 | 48.23 | -1.03% | 765 |
| Sep 8, 2026 | 48.95 | 48.96 | 48.74 | 48.74 | 48.73 | 0.73% | 935 |
| Sep 4, 2026 | 48.32 | 48.38 | 48.32 | 48.38 | 48.38 | 2.01% | 40,368 |
| Sep 3, 2026 | 47.21 | 47.43 | 47.21 | 47.43 | 47.43 | 0.22% | 858 |
| Sep 2, 2026 | 46.97 | 47.33 | 46.97 | 47.33 | 47.33 | 0.37% | 974 |
| Sep 1, 2026 | 47.26 | 47.26 | 46.98 | 47.15 | 47.15 | -1.11% | 1,044 |
| Aug 31, 2026 | 47.78 | 47.78 | 47.68 | 47.68 | 47.68 | -0.82% | 867 |
| Aug 28, 2026 | 48.52 | 48.52 | 48.07 | 48.08 | 48.08 | -2.35% | 2,737 |
| Aug 27, 2026 | 49.48 | 49.48 | 49.12 | 49.24 | 49.23 | 0.65% | 1,733 |
| Aug 26, 2026 | 48.87 | 48.97 | 48.87 | 48.92 | 48.92 | -1.10% | 1,223 |
| Aug 25, 2026 | 49.04 | 49.46 | 48.96 | 49.46 | 49.46 | 2.34% | 8,445 |
| Aug 24, 2026 | 47.97 | 48.35 | 47.97 | 48.33 | 48.33 | -1.75% | 1,118 |
| Aug 21, 2026 | 49.17 | 49.36 | 49.17 | 49.20 | 49.20 | 1.24% | 1,572 |
| Aug 20, 2026 | 48.48 | 48.59 | 48.47 | 48.59 | 48.59 | -0.81% | 1,160 |
| Aug 19, 2026 | 48.43 | 48.99 | 48.43 | 48.99 | 48.99 | 4.59% | 835 |
| Aug 18, 2026 | 47.23 | 47.32 | 46.59 | 46.84 | 46.84 | -3.18% | 5,453 |
| Aug 17, 2026 | 48.32 | 48.66 | 48.32 | 48.38 | 48.38 | 1.00% | 1,166 |
| Aug 14, 2026 | 48.47 | 48.47 | 47.82 | 47.90 | 47.90 | -1.08% | 3,687 |
| Aug 13, 2026 | 48.77 | 48.77 | 48.43 | 48.43 | 48.42 | 1.16% | 437 |
| Aug 12, 2026 | 47.88 | 48.00 | 47.87 | 47.87 | 47.87 | 1.90% | 3,191 |
| Aug 11, 2026 | 47.06 | 47.06 | 46.98 | 46.98 | 46.98 | 1.34% | 2,697 |
| Aug 10, 2026 | 46.88 | 46.88 | 46.35 | 46.35 | 46.35 | -1.05% | 2,048 |
| Aug 7, 2026 | 46.66 | 46.85 | 46.66 | 46.85 | 46.85 | 1.52% | 1,907 |
| Aug 6, 2026 | 46.30 | 46.32 | 46.12 | 46.15 | 46.15 | -1.43% | 1,278 |
| Aug 5, 2026 | 46.59 | 47.08 | 46.59 | 46.82 | 46.82 | -0.72% | 408 |
| Aug 4, 2026 | 46.60 | 47.16 | 46.60 | 47.16 | 47.16 | 4.31% | 1,649 |
| Aug 3, 2026 | 44.28 | 45.21 | 44.28 | 45.21 | 45.21 | 1.06% | 891 |
| Jul 31, 2026 | 44.95 | 44.98 | 44.73 | 44.73 | 44.73 | -0.84% | 3,282 |
| Jul 30, 2026 | 44.69 | 45.11 | 44.68 | 45.11 | 45.11 | 5.58% | 3,761 |
| Jul 29, 2026 | 43.55 | 43.62 | 42.73 | 42.73 | 42.73 | -2.78% | 8,733 |
| Jul 28, 2026 | 44.02 | 44.02 | 43.51 | 43.95 | 43.95 | -2.75% | 4,868 |
| Jul 27, 2026 | 46.15 | 46.15 | 44.71 | 45.20 | 45.20 | -1.06% | 12,074 |
| Jul 24, 2026 | 45.85 | 46.04 | 45.55 | 45.68 | 45.68 | -2.32% | 2,780 |
| Jul 23, 2026 | 46.71 | 47.19 | 46.65 | 46.77 | 46.77 | - | 2,249 |
| Jul 22, 2026 | 46.90 | 47.19 | 46.72 | 46.77 | 46.77 | -1.53% | 2,945 |
| Jul 21, 2026 | 47.44 | 47.49 | 47.43 | 47.49 | 47.49 | 2.91% | 1,886 |
| Jul 20, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.01% | 251 |
| Jul 17, 2026 | 45.52 | 46.57 | 45.52 | 46.16 | 46.16 | -0.88% | 3,382 |
| Jul 16, 2026 | 46.99 | 47.06 | 46.44 | 46.56 | 46.56 | -3.43% | 1,513 |
| Jul 15, 2026 | 48.99 | 48.99 | 48.12 | 48.22 | 48.22 | -0.92% | 4,252 |
| Jul 14, 2026 | 48.41 | 48.74 | 48.41 | 48.66 | 48.66 | 1.21% | 1,418 |
| Jul 13, 2026 | 48.53 | 48.53 | 47.92 | 48.08 | 48.08 | -4.09% | 1,744 |
| Jul 10, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.13 | -1.92% | 243 |