Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
31.04
-0.10 (-0.32%)
At close: Mar 5, 2026, 4:00 PM EST
31.04
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
NXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 30.99 | 31.14 | 30.99 | 31.14 | 31.14 | 1.23% | 1,465 |
| Mar 3, 2026 | 30.58 | 30.76 | 30.57 | 30.76 | 30.76 | -0.73% | 764 |
| Mar 2, 2026 | 30.78 | 30.99 | 30.78 | 30.99 | 30.99 | 0.26% | 217 |
| Feb 27, 2026 | 30.76 | 30.91 | 30.76 | 30.91 | 30.91 | 0.20% | 204 |
| Feb 26, 2026 | 30.63 | 30.85 | 30.63 | 30.85 | 30.85 | 0.84% | 198 |
| Feb 25, 2026 | 30.44 | 30.59 | 30.44 | 30.59 | 30.59 | 1.32% | 243 |
| Feb 24, 2026 | 30.00 | 30.19 | 30.00 | 30.19 | 30.19 | 1.08% | 1,391 |
| Feb 23, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -2.70% | 55 |
| Feb 20, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.05% | 159 |
| Feb 19, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.51% | 22 |
| Feb 18, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.12% | 13 |
| Feb 17, 2026 | 30.55 | 30.55 | 30.50 | 30.50 | 30.50 | -0.65% | 1,410 |
| Feb 13, 2026 | 30.74 | 30.74 | 30.70 | 30.70 | 30.70 | 2.79% | 454 |
| Feb 12, 2026 | 30.70 | 30.70 | 29.87 | 29.87 | 29.87 | -3.69% | 754 |
| Feb 11, 2026 | 31.00 | 31.01 | 30.95 | 31.01 | 31.01 | -0.58% | 3,855 |
| Feb 10, 2026 | 31.42 | 31.44 | 31.19 | 31.19 | 31.19 | -0.18% | 9,985 |
| Feb 9, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.57% | 7 |
| Feb 6, 2026 | 30.68 | 31.07 | 30.68 | 31.07 | 31.07 | 2.65% | 769 |
| Feb 5, 2026 | 30.46 | 30.46 | 30.27 | 30.27 | 30.27 | -2.02% | 2,847 |
| Feb 4, 2026 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | -1.29% | 477 |
| Feb 3, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.29 | -1.04% | 101 |
| Feb 2, 2026 | 31.62 | 31.67 | 31.62 | 31.62 | 31.62 | 1.02% | 53,631 |
| Jan 30, 2026 | 31.50 | 31.53 | 31.31 | 31.31 | 31.31 | -1.59% | 634 |
| Jan 29, 2026 | 31.62 | 31.81 | 31.62 | 31.81 | 31.81 | -0.58% | 516 |
| Jan 28, 2026 | 32.15 | 32.15 | 32.00 | 32.00 | 32.00 | -0.30% | 1,684 |
| Jan 27, 2026 | 32.15 | 32.15 | 32.09 | 32.09 | 32.09 | -0.53% | 593 |
| Jan 26, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.64% | 55 |
| Jan 23, 2026 | 32.11 | 32.11 | 32.06 | 32.06 | 32.06 | -0.02% | 659 |
| Jan 22, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.40% | 35 |
| Jan 21, 2026 | 31.85 | 32.00 | 31.64 | 31.94 | 31.94 | 0.78% | 5,439 |
| Jan 20, 2026 | 31.89 | 31.89 | 31.69 | 31.69 | 31.69 | -1.80% | 126 |
| Jan 16, 2026 | 32.29 | 32.29 | 32.27 | 32.27 | 32.27 | -0.55% | 281 |
| Jan 15, 2026 | 32.50 | 32.50 | 32.45 | 32.45 | 32.45 | -0.37% | 257 |
| Jan 14, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.83% | 63 |
| Jan 13, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.46% | 21 |
| Jan 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.19% | 67 |
| Jan 9, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.93 | 0.53% | 10 |
| Jan 8, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.63% | 100 |
| Jan 7, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -0.47% | 46 |
| Jan 6, 2026 | 32.83 | 33.12 | 32.83 | 33.12 | 33.12 | 1.20% | 367 |
| Jan 5, 2026 | 32.73 | 32.76 | 32.73 | 32.73 | 32.73 | 1.28% | 2,280 |
| Jan 2, 2026 | 32.55 | 32.55 | 32.32 | 32.32 | 32.32 | -0.63% | 753 |
| Dec 31, 2025 | 32.74 | 32.74 | 32.52 | 32.52 | 32.52 | -0.99% | 466 |
| Dec 30, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.39% | 51 |
| Dec 29, 2025 | 32.96 | 33.01 | 32.96 | 32.98 | 32.98 | -0.46% | 17,897 |
| Dec 26, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.14% | 7 |
| Dec 24, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.30% | 8 |
| Dec 23, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.46% | 41 |
| Dec 22, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.19 | 0.52% | 58 |
| Dec 19, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.02 | 0.95% | 72 |