Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
27.83
+1.22 (4.58%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 2.46% | 49 |
| Apr 23, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.85% | 96 |
| Apr 22, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 2.60% | 24 |
| Apr 21, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -2.33% | 37 |
| Apr 17, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.22% | 17 |
| Apr 16, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.66% | 1 |
| Apr 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.48% | 72 |
| Apr 14, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.05% | 26 |
| Apr 11, 2025 | 26.05 | 26.59 | 26.05 | 26.59 | 26.59 | 1.47% | 316 |
| Apr 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.22% | 102 |
| Apr 9, 2025 | 24.92 | 27.08 | 24.92 | 27.08 | 27.08 | 9.83% | 699 |
| Apr 8, 2025 | 25.24 | 25.24 | 24.65 | 24.65 | 24.65 | -1.64% | 2,505 |
| Apr 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.08% | 20 |
| Apr 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -6.35% | 98 |
| Apr 3, 2025 | 26.95 | 26.95 | 26.78 | 26.78 | 26.78 | -4.66% | 262 |
| Apr 2, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.21% | 2 |
| 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 |