Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
32.86
+0.30 (0.92%)
At close: Sep 29, 2025, 4:00 PM EDT
32.86
0.00 (0.00%)
After-hours: Sep 29, 2025, 6:30 PM EDT
NXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.36 | 32.56 | 32.36 | 32.56 | 32.56 | 0.80% | 764 |
| Sep 25, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.43% | 72 |
| Sep 24, 2025 | 32.57 | 32.57 | 32.43 | 32.44 | 32.39 | -0.83% | 240 |
| Sep 23, 2025 | 33.20 | 33.20 | 32.71 | 32.71 | 32.66 | -0.36% | 707 |
| Sep 22, 2025 | 32.81 | 32.83 | 32.81 | 32.83 | 32.78 | 0.18% | 228 |
| Sep 19, 2025 | 32.70 | 32.81 | 32.69 | 32.77 | 32.72 | 0.51% | 5,998 |
| Sep 18, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.55 | 1.26% | 3,052 |
| Sep 17, 2025 | 32.15 | 32.20 | 32.15 | 32.20 | 32.15 | 0.46% | 972 |
| Sep 16, 2025 | 32.01 | 32.05 | 32.01 | 32.05 | 32.00 | -0.08% | 361 |
| Sep 15, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.03 | 0.38% | 389 |
| Sep 12, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.91 | -0.47% | 626 |
| Sep 11, 2025 | 32.15 | 32.15 | 32.00 | 32.11 | 32.06 | 1.27% | 1,848 |
| Sep 10, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.66 | -0.97% | 8 |
| Sep 9, 2025 | 31.91 | 32.02 | 31.91 | 32.02 | 31.97 | 0.34% | 1,799 |
| Sep 8, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.86 | 1.17% | 478 |
| Sep 5, 2025 | 31.40 | 31.54 | 31.33 | 31.54 | 31.49 | -0.50% | 1,001 |
| Sep 4, 2025 | 31.35 | 31.70 | 31.35 | 31.70 | 31.65 | 1.50% | 2,788 |
| Sep 3, 2025 | 31.15 | 31.23 | 31.15 | 31.23 | 31.18 | 0.04% | 553 |
| Sep 2, 2025 | 31.18 | 31.22 | 31.09 | 31.22 | 31.17 | -0.38% | 3,858 |
| Aug 29, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.29 | -0.38% | 42 |
| Aug 28, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.41 | 0.93% | 150 |
| Aug 27, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.12 | 0.43% | 34 |
| Aug 26, 2025 | 30.89 | 31.03 | 30.89 | 31.03 | 30.98 | 0.58% | 1,392 |
| Aug 25, 2025 | 30.97 | 30.97 | 30.85 | 30.85 | 30.80 | -0.93% | 2,176 |
| Aug 22, 2025 | 31.12 | 31.16 | 31.09 | 31.14 | 31.09 | 1.17% | 4,177 |
| Aug 21, 2025 | 30.66 | 30.78 | 30.66 | 30.78 | 30.73 | -0.28% | 359 |
| Aug 20, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.82 | -0.27% | 232 |
| Aug 19, 2025 | 31.13 | 31.13 | 30.92 | 30.95 | 30.90 | -0.79% | 476,571 |
| Aug 18, 2025 | 31.16 | 31.20 | 31.15 | 31.20 | 31.15 | 0.30% | 5,247 |
| Aug 15, 2025 | 31.08 | 31.10 | 31.08 | 31.10 | 31.06 | 0.14% | 110 |
| Aug 14, 2025 | 31.09 | 31.14 | 31.06 | 31.06 | 31.01 | -0.58% | 1,210 |
| Aug 13, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.19 | 0.61% | 1,070 |
| Aug 12, 2025 | 31.04 | 31.05 | 31.03 | 31.05 | 31.00 | 1.24% | 1,603 |
| Aug 11, 2025 | 30.71 | 30.71 | 30.62 | 30.67 | 30.62 | -0.81% | 3,072 |
| Aug 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.87 | 0.45% | 935 |
| Aug 7, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.73 | -0.48% | 9 |
| Aug 6, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.88 | 0.96% | 733 |
| Aug 5, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.59 | -0.34% | 143 |
| Aug 4, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.70 | 1.74% | 3 |
| Aug 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.17 | -1.20% | 3 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.54 | -1.05% | 23 |
| Jul 30, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.86 | -0.07% | 33 |
| Jul 29, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.88 | -0.20% | 728 |
| Jul 28, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.95 | 0.10% | 5 |
| Jul 25, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.91 | 0.62% | 53 |
| Jul 24, 2025 | 30.77 | 30.84 | 30.77 | 30.77 | 30.72 | -0.38% | 621 |
| Jul 23, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.84 | 0.89% | 4 |
| Jul 22, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.57 | 0.07% | 9 |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.55 | -0.03% | 8 |
| Jul 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | -0.03% | 6 |