Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
27.75
+0.09 (0.33%)
Apr 1, 2025, 4:10 PM EDT - Market open
NXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.73 | 27.76 | 27.51 | 27.76 | 27.76 | 0.33% | 489 |
| Mar 31, 2025 | 27.24 | 27.66 | 27.24 | 27.66 | 27.66 | 0.54% | 3,983 |
| Mar 28, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.97% | 20 |
| Mar 27, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.75% | 1 |
| Mar 26, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.23% | 1 |
| Mar 25, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.58 | 0.03% | - |
| Mar 24, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.57 | 2.15% | - |
| Mar 21, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.97 | 0.15% | 1 |
| Mar 20, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.93 | -0.28% | 75 |
| Mar 19, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.01 | 1.38% | 3 |
| Mar 18, 2025 | 27.66 | 27.68 | 27.66 | 27.68 | 27.63 | -1.58% | 310 |
| Mar 17, 2025 | 28.00 | 28.12 | 28.00 | 28.12 | 28.07 | 1.58% | 403 |
| Mar 14, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.64 | 2.54% | 29 |
| Mar 13, 2025 | 27.50 | 27.50 | 26.96 | 27.00 | 26.95 | -1.63% | 557 |
| Mar 12, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.40 | 0.32% | 9 |
| Mar 11, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.31 | -0.35% | 33 |
| Mar 10, 2025 | 27.85 | 27.85 | 27.45 | 27.45 | 27.41 | -2.97% | 1,146 |
| Mar 7, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.24 | 0.30% | 5 |
| Mar 6, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.16 | -2.18% | 9 |
| Mar 5, 2025 | 28.82 | 28.84 | 28.82 | 28.84 | 28.79 | 1.07% | 151 |
| Mar 4, 2025 | 28.36 | 28.53 | 28.35 | 28.53 | 28.48 | -0.90% | 512 |
| Mar 3, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.74 | -1.76% | 9 |
| Feb 28, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.26 | 1.03% | 12 |
| Feb 27, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.96 | -1.28% | 1 |
| Feb 26, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.34 | 0.57% | 364 |
| Feb 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.17 | -0.22% | 82 |
| Feb 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.23 | -0.72% | 58 |
| Feb 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | -2.48% | 4 |
| Feb 20, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | -1.16% | 1 |
| Feb 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.55 | -0.44% | 71 |
| Feb 18, 2025 | 30.55 | 30.74 | 30.55 | 30.74 | 30.68 | 0.51% | 169 |
| Feb 14, 2025 | 30.48 | 30.58 | 30.48 | 30.58 | 30.53 | -0.18% | 604 |
| Feb 13, 2025 | 30.45 | 30.64 | 30.45 | 30.64 | 30.58 | 1.02% | 614 |
| Feb 12, 2025 | 30.16 | 30.33 | 30.16 | 30.33 | 30.28 | -0.03% | 344 |
| Feb 11, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.29 | -0.46% | 5 |
| Feb 10, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.43 | 1.10% | 24 |
| Feb 7, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | -0.40% | 24 |
| Feb 6, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.22 | -0.08% | 42 |
| Feb 5, 2025 | 30.22 | 30.29 | 30.22 | 30.29 | 30.24 | 0.85% | 184 |
| Feb 4, 2025 | 30.06 | 30.06 | 30.04 | 30.04 | 29.99 | 1.28% | 135 |
| Feb 3, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.61 | -0.05% | 105 |
| Jan 31, 2025 | 29.78 | 29.78 | 29.67 | 29.67 | 29.62 | -0.41% | 200 |
| Jan 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | 0.99% | 6 |
| Jan 29, 2025 | 29.45 | 29.53 | 29.45 | 29.50 | 29.45 | -0.48% | 201 |
| Jan 28, 2025 | 29.53 | 29.65 | 29.53 | 29.65 | 29.59 | 1.41% | 639 |
| Jan 27, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.18 | -0.86% | 5 |
| Jan 24, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.44 | -0.14% | 35 |
| Jan 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.48 | 0.65% | 41 |
| Jan 22, 2025 | 29.40 | 29.40 | 29.34 | 29.34 | 29.29 | 0.40% | 613 |
| Jan 21, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.17 | 1.37% | 3 |