Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
30.33
-0.23 (-0.76%)
Jul 15, 2025, 4:00 PM - Market closed
NXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.76% | 3 |
| Jul 14, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.84% | 3 |
| Jul 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.09% | 4 |
| Jul 10, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.74% | 53 |
| Jul 9, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.26% | 3 |
| Jul 8, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.23% | 3 |
| Jul 7, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.33% | 4 |
| Jul 3, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.25% | 256 |
| Jul 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.26% | 55 |
| Jul 1, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.38% | 23 |
| Jun 30, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.92% | 86 |
| Jun 27, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.06% | 11 |
| Jun 26, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.86% | 131 |
| Jun 25, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.91% | 8 |
| Jun 24, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.47 | 1.41% | 64 |
| Jun 23, 2025 | 29.79 | 30.11 | 29.79 | 30.11 | 30.05 | 1.08% | 324 |
| Jun 20, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.72 | -0.24% | 120 |
| Jun 18, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.79 | -0.43% | 6 |
| Jun 17, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.92 | -0.67% | 15 |
| Jun 16, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.13 | 0.80% | 37 |
| Jun 13, 2025 | 29.96 | 29.96 | 29.95 | 29.95 | 29.89 | -1.41% | 430 |
| Jun 12, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.31 | -0.03% | 4 |
| Jun 11, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.32 | -0.11% | 29 |
| Jun 10, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.36 | 0.18% | 55 |
| Jun 9, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.30 | -0.18% | 3 |
| Jun 6, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.36 | 1.00% | 125 |
| Jun 5, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.05 | -0.42% | 122 |
| Jun 4, 2025 | 30.31 | 30.31 | 30.24 | 30.24 | 30.18 | 0.06% | 650 |
| Jun 3, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.16 | 0.69% | 24 |
| Jun 2, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.96 | 0.39% | 6 |
| May 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.84 | 0.98% | 33 |
| May 29, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.55 | -0.28% | 175 |
| May 28, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.63 | -0.55% | 251 |
| May 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.79 | 1.48% | 15 |
| May 23, 2025 | 29.32 | 29.51 | 29.32 | 29.42 | 29.36 | -0.13% | 838 |
| May 22, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.40 | -0.15% | 44,678 |
| May 21, 2025 | 29.94 | 29.94 | 29.50 | 29.50 | 29.44 | -1.92% | 674 |
| May 20, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.02 | -0.35% | 5 |
| May 19, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.13 | 0.03% | 6 |
| May 16, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.12 | 0.99% | 133 |
| May 15, 2025 | 29.83 | 29.88 | 29.83 | 29.88 | 29.82 | 0.40% | 124 |
| May 14, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.70 | -0.02% | 548 |
| May 13, 2025 | 29.81 | 29.81 | 29.77 | 29.77 | 29.71 | 0.75% | 216 |
| May 12, 2025 | 29.45 | 29.54 | 29.45 | 29.54 | 29.48 | 2.58% | 359 |
| May 9, 2025 | 28.79 | 28.80 | 28.79 | 28.80 | 28.74 | -0.47% | 328 |
| May 8, 2025 | 29.03 | 29.03 | 28.94 | 28.94 | 28.88 | 0.73% | 534 |
| May 7, 2025 | 28.71 | 28.73 | 28.71 | 28.73 | 28.67 | 0.74% | 201 |
| May 6, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.46 | -1.02% | 72 |
| May 5, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.75 | -0.08% | 67 |
| May 2, 2025 | 28.82 | 28.83 | 28.82 | 28.83 | 28.78 | 1.84% | 181 |