Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
31.54
-0.16 (-0.50%)
Sep 5, 2025, 4:00 PM - Market closed
NXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.40 | 31.54 | 31.33 | 31.54 | 31.54 | -0.50% | 1,001 |
| Sep 4, 2025 | 31.35 | 31.70 | 31.35 | 31.70 | 31.70 | 1.50% | 2,788 |
| Sep 3, 2025 | 31.15 | 31.23 | 31.15 | 31.23 | 31.23 | 0.04% | 553 |
| Sep 2, 2025 | 31.18 | 31.22 | 31.09 | 31.22 | 31.22 | -0.38% | 3,858 |
| Aug 29, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.38% | 42 |
| Aug 28, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.93% | 150 |
| Aug 27, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.43% | 34 |
| Aug 26, 2025 | 30.89 | 31.03 | 30.89 | 31.03 | 31.03 | 0.58% | 1,392 |
| Aug 25, 2025 | 30.97 | 30.97 | 30.85 | 30.85 | 30.85 | -0.93% | 2,176 |
| Aug 22, 2025 | 31.12 | 31.16 | 31.09 | 31.14 | 31.14 | 1.17% | 4,177 |
| Aug 21, 2025 | 30.66 | 30.78 | 30.66 | 30.78 | 30.78 | -0.28% | 359 |
| Aug 20, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.27% | 232 |
| Aug 19, 2025 | 31.13 | 31.13 | 30.92 | 30.95 | 30.95 | -0.79% | 476,571 |
| Aug 18, 2025 | 31.16 | 31.20 | 31.15 | 31.20 | 31.20 | 0.30% | 5,247 |
| Aug 15, 2025 | 31.08 | 31.10 | 31.08 | 31.10 | 31.10 | 0.14% | 110 |
| Aug 14, 2025 | 31.09 | 31.14 | 31.06 | 31.06 | 31.06 | -0.58% | 1,210 |
| Aug 13, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.61% | 1,070 |
| Aug 12, 2025 | 31.04 | 31.05 | 31.03 | 31.05 | 31.05 | 1.24% | 1,603 |
| Aug 11, 2025 | 30.71 | 30.71 | 30.62 | 30.67 | 30.67 | -0.81% | 3,072 |
| Aug 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.45% | 935 |
| Aug 7, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.48% | 9 |
| Aug 6, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.96% | 733 |
| Aug 5, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.34% | 143 |
| Aug 4, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.74% | 3 |
| Aug 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.20% | 3 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.05% | 23 |
| Jul 30, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.07% | 33 |
| Jul 29, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.20% | 728 |
| Jul 28, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.10% | 5 |
| Jul 25, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.62% | 53 |
| Jul 24, 2025 | 30.77 | 30.84 | 30.77 | 30.77 | 30.77 | -0.38% | 621 |
| Jul 23, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.89% | 4 |
| Jul 22, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.07% | 9 |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.03% | 8 |
| Jul 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.03% | 6 |
| Jul 17, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.64% | 4 |
| Jul 16, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.30% | 5 |
| Jul 15, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.76% | 3 |
| Jul 14, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.84% | 3 |
| Jul 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.09% | 4 |
| Jul 10, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.74% | 53 |
| Jul 9, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.26% | 3 |
| Jul 8, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.23% | 3 |
| Jul 7, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.33% | 4 |
| Jul 3, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.25% | 256 |
| Jul 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.26% | 55 |
| Jul 1, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.38% | 23 |
| Jun 30, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.92% | 86 |
| Jun 27, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.06% | 11 |
| Jun 26, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.86% | 131 |