Simplify Next Intangible Core Index ETF (NXTI)

NXTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	32.97	32.97	32.96	32.96	32.96	-0.51%	2
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
Dec 18, 2025	32.80	32.80	32.75	32.75	32.71	0.72%	452
Dec 17, 2025	32.87	32.87	32.52	32.52	32.47	-1.29%	537
Dec 16, 2025	32.87	32.94	32.77	32.94	32.90	-0.16%	1,199
Dec 15, 2025	32.99	32.99	32.99	32.99	32.95	-0.54%	186
Dec 12, 2025	33.17	33.17	33.17	33.17	33.13	-1.10%	176
Dec 11, 2025	33.47	33.54	33.47	33.54	33.50	0.77%	744
Dec 10, 2025	33.29	33.29	33.29	33.29	33.24	0.92%	8
Dec 9, 2025	33.04	33.04	32.98	32.98	32.94	0.25%	472
Dec 8, 2025	33.01	33.01	32.86	32.90	32.86	-0.60%	313
Dec 5, 2025	33.05	33.10	33.01	33.10	33.06	0.73%	1,683
Dec 4, 2025	32.80	32.86	32.80	32.86	32.82	0.38%	2,876
Dec 3, 2025	32.73	32.73	32.73	32.73	32.69	0.84%	66
Dec 2, 2025	32.41	32.46	32.41	32.46	32.42	0.56%	159
Dec 1, 2025	32.28	32.28	32.28	32.28	32.24	-0.21%	681
Nov 28, 2025	32.35	32.35	32.35	32.35	32.31	0.82%	71
Nov 26, 2025	32.08	32.15	32.08	32.08	32.04	0.55%	662
Nov 25, 2025	31.78	31.91	31.78	31.91	31.87	1.02%	456
Nov 24, 2025	31.59	31.59	31.59	31.59	31.55	1.27%	316
Nov 21, 2025	31.35	31.36	31.19	31.19	31.15	1.23%	2,137
Nov 20, 2025	31.10	31.10	30.81	30.81	30.77	-1.71%	1,656
Nov 19, 2025	31.35	31.35	31.35	31.35	31.30	-0.14%	90
Nov 18, 2025	31.45	31.45	31.39	31.39	31.35	-0.68%	280
Nov 17, 2025	31.87	31.87	31.61	31.61	31.56	-1.39%	440
Nov 14, 2025	31.85	32.19	31.85	32.05	32.01	-0.04%	546
Nov 13, 2025	31.81	32.07	31.81	32.07	32.02	-1.79%	212
Nov 12, 2025	32.76	32.78	32.58	32.65	32.61	0.01%	1,544
Nov 11, 2025	32.16	32.65	32.16	32.65	32.61	0.10%	392
Nov 10, 2025	32.63	32.63	32.62	32.62	32.57	1.29%	817
Nov 7, 2025	31.89	32.20	31.78	32.20	32.16	0.60%	2,086
Nov 6, 2025	32.13	32.15	32.01	32.01	31.97	-1.00%	758
Nov 5, 2025	32.24	32.46	32.24	32.33	32.29	0.24%	1,709
Nov 4, 2025	32.41	32.41	32.25	32.25	32.21	-1.94%	93,747
Nov 3, 2025	32.91	32.91	32.85	32.89	32.85	-0.01%	1,529
Oct 31, 2025	32.89	32.89	32.89	32.89	32.85	0.77%	135
Oct 30, 2025	32.66	32.66	32.64	32.64	32.60	-0.45%	208
Oct 29, 2025	32.95	32.95	32.77	32.79	32.75	-0.49%	2,361
Oct 28, 2025	33.02	33.11	32.95	32.95	32.91	-0.81%	870
Oct 27, 2025	33.12	33.22	33.12	33.22	33.18	1.10%	96,294
Oct 24, 2025	32.92	32.92	32.86	32.86	32.82	0.73%	8,866
Oct 23, 2025	32.62	32.62	32.62	32.62	32.58	0.82%	42
Oct 22, 2025	32.51	32.56	32.17	32.36	32.32	-0.71%	1,247
Oct 21, 2025	32.56	32.59	32.56	32.59	32.55	0.46%	767
Oct 20, 2025	32.44	32.44	32.31	32.44	32.40	0.93%	1,318
Oct 17, 2025	32.00	32.22	31.99	32.14	32.10	0.63%	2,145

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.