Skip to main content
Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
29.49
+0.03 (0.09%)
Nov 18, 2024, 9:30 AM EST - Market open

NXTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.5929.7329.5929.7329.730.50%144
Nov 19, 202429.5829.5829.5829.5829.580.32%1
Nov 18, 202429.4829.4929.4829.4929.490.09%200
Nov 15, 202429.4629.4629.4629.4629.46-1.37%100
Nov 14, 202430.0530.0529.8729.8729.87-0.93%300
Nov 13, 202430.1530.1530.1530.1530.150.32%7
Nov 12, 202430.1630.1630.0630.0630.06-0.25%465
Nov 11, 202430.1330.1330.1330.1330.130.64%133
Nov 8, 202429.9429.9429.9429.9429.940.75%64
Nov 7, 202429.7229.7229.7229.7229.720.84%78
Nov 6, 202429.4729.4729.4729.4729.472.21%95
Nov 5, 202428.6428.8328.6428.8328.831.71%922
Nov 4, 202428.3428.3428.3428.3428.34-0.11%18
Nov 1, 202428.3828.3828.3828.3828.380.55%13
Oct 31, 202428.2228.2228.2228.2228.22-1.25%6
Oct 30, 202428.5828.5828.5828.5828.58-0.04%16
Oct 29, 202428.6328.6328.5928.5928.590.17%670
Oct 28, 202428.5428.5428.5428.5428.540.22%88
Oct 25, 202428.4728.4728.4728.4728.47-0.21%2
Oct 24, 202428.5328.5328.5328.5328.530.05%50
Oct 23, 202428.5228.5228.5228.5228.52-0.86%123
Oct 22, 202428.7728.7728.7728.7728.77-0.10%123
Oct 21, 202428.7828.8028.7828.8028.80-0.67%276
Oct 18, 202428.9928.9928.9928.9928.990.25%1,118
Oct 17, 202428.9228.9228.9228.9228.92-0.26%196
Oct 16, 202428.9328.9928.9328.9928.990.22%472
Oct 15, 202428.9128.9328.9128.9328.93-0.81%127
Oct 14, 202429.1629.1729.1629.1729.170.61%2,062
Oct 11, 202428.7628.9928.7628.9928.990.96%274
Oct 10, 202428.6328.7128.6328.7128.710.01%723
Oct 9, 202428.6728.7128.6628.7128.710.88%449
Oct 8, 202428.4628.4628.4628.4628.460.93%69
Oct 7, 202428.2028.2028.2028.2028.20-1.21%80
Oct 4, 202428.5428.5428.5428.5428.541.09%146
Oct 3, 202428.2328.2328.2328.2328.23-0.12%9
Oct 2, 202428.2728.2728.2728.2728.270.05%4
Oct 1, 202428.2528.2528.2528.2528.25-0.83%231
Sep 30, 202428.4028.4928.3728.4928.490.48%1,497
Sep 27, 202428.3528.3528.3528.3528.35-0.04%22
Sep 26, 202428.3828.3828.3528.3728.370.35%10,503
Sep 25, 202428.2728.2728.2728.2728.27-0.44%661
Sep 24, 202428.3028.3928.3028.3928.340.14%661
Sep 23, 202428.3528.3528.3528.3528.300.36%49
Sep 20, 202428.2528.2528.2528.2528.20-0.01%19
Sep 19, 202428.2528.2528.2528.2528.201.24%10
Sep 18, 202427.9127.9127.9027.9027.86-0.19%449
Sep 17, 202427.9627.9627.9627.9627.91-0.13%2
Sep 16, 202427.9927.9927.9927.9927.940.64%26
Sep 13, 202427.8227.8227.8227.8227.770.63%1
Sep 12, 202427.6427.6427.6427.6427.590.80%1
Sep 11, 202427.4227.4227.4227.4227.370.51%49
Sep 10, 202427.2827.2827.2827.2827.230.38%10
Sep 9, 202427.1227.1827.1227.1827.131.32%116
Sep 6, 202426.8426.8426.8326.8326.78-1.04%167
Sep 5, 202427.1127.1127.1127.1127.06-0.74%21
Sep 4, 202427.3127.3127.3127.3127.260.13%21
Sep 3, 202427.5627.5627.2127.2727.23-1.58%489
Aug 30, 202427.7127.7127.7127.7127.660.79%11
Aug 29, 202427.4927.4927.4927.4927.440.57%11
Aug 28, 202427.3427.3427.3427.3427.29-0.60%22
Aug 27, 202427.5327.5327.5027.5027.460.31%117
Aug 26, 202427.4227.4227.4227.4227.37-0.18%172
Aug 23, 202427.3027.4727.3027.4727.420.96%113
Aug 22, 202427.2127.2127.2127.2127.16-0.71%24
Aug 21, 202427.4027.4027.4027.4027.350.78%19
Aug 20, 202427.1927.1927.1927.1927.14-0.20%14
Aug 19, 202426.9527.2426.9527.2427.200.72%2,740
Aug 16, 202427.0527.0527.0527.0527.000.18%26
Aug 15, 202427.0027.0027.0027.0026.951.65%5
Aug 14, 202427.2527.2526.5226.5626.520.56%2,584
Aug 13, 202426.4226.4226.4226.4226.371.32%1
Aug 12, 202426.0726.0726.0726.0726.03-0.33%3
Aug 9, 202426.1626.1626.1626.1626.110.51%1
Aug 8, 202426.0326.0326.0326.0325.982.33%1
Aug 7, 202425.4425.4425.4425.4425.39-0.63%4
Aug 6, 202425.7525.7525.6025.6025.551.29%252
Aug 5, 202425.2725.2725.2725.2725.22-2.38%16
Aug 2, 202425.8925.8925.8925.8925.84-1.99%41
Aug 1, 202426.4126.4126.4126.4126.36-0.84%92
Jul 31, 202426.6326.6326.6326.6326.590.99%32
Jul 30, 202426.3126.3726.3126.3726.330.01%102
Jul 29, 202426.3926.3926.3726.3726.32-0.01%193
Jul 26, 202426.3726.3726.3726.3726.330.96%52
Jul 25, 202426.1526.1526.1226.1226.080.39%1,001
Jul 24, 202426.0226.0226.0226.0225.97-1.84%62
Jul 23, 202426.5226.5226.5126.5126.46-0.27%218
Jul 22, 202426.4426.5826.4426.5826.530.95%2,153
Jul 19, 202426.4726.4726.3326.3326.28-0.53%189
Jul 18, 202426.4726.4726.4726.4726.42-0.79%53
Jul 17, 202426.6826.6826.6826.6826.63-1.18%14,838
Jul 16, 202426.9327.0026.8727.0026.951.06%14,838
Jul 15, 202426.7126.7526.7126.7226.670.24%513
Jul 12, 202426.6726.6726.6526.6526.610.53%1,324
Jul 11, 202426.5126.5126.5126.5126.470.28%51
Jul 10, 202426.4426.4426.4426.4426.390.50%116
Jul 9, 202426.3126.3126.3126.3126.26-0.46%4
Jul 8, 202426.4326.4326.4326.4326.38-0.20%6
Jul 5, 202426.4826.4826.4826.4826.431.00%5
Jul 3, 202426.2226.2226.2226.2226.17-0.08%144
Jul 2, 202426.2426.2426.2426.2426.190.47%1