Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
29.90
+0.29 (0.97%)
May 30, 2025, 4:00 PM - Market closed
NXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.98% | 33 |
| May 29, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.28% | 175 |
| May 28, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.55% | 251 |
| May 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.48% | 15 |
| May 23, 2025 | 29.32 | 29.51 | 29.32 | 29.42 | 29.42 | -0.13% | 838 |
| May 22, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.15% | 44,678 |
| May 21, 2025 | 29.94 | 29.94 | 29.50 | 29.50 | 29.50 | -1.92% | 674 |
| May 20, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.35% | 5 |
| May 19, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.03% | 6 |
| May 16, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.99% | 133 |
| May 15, 2025 | 29.83 | 29.88 | 29.83 | 29.88 | 29.88 | 0.40% | 124 |
| May 14, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.02% | 548 |
| May 13, 2025 | 29.81 | 29.81 | 29.77 | 29.77 | 29.77 | 0.75% | 216 |
| May 12, 2025 | 29.45 | 29.54 | 29.45 | 29.54 | 29.54 | 2.58% | 359 |
| May 9, 2025 | 28.79 | 28.80 | 28.79 | 28.80 | 28.80 | -0.47% | 328 |
| May 8, 2025 | 29.03 | 29.03 | 28.94 | 28.94 | 28.94 | 0.73% | 534 |
| May 7, 2025 | 28.71 | 28.73 | 28.71 | 28.73 | 28.73 | 0.74% | 201 |
| May 6, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.02% | 72 |
| May 5, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.08% | 67 |
| May 2, 2025 | 28.82 | 28.83 | 28.82 | 28.83 | 28.83 | 1.84% | 181 |
| May 1, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.22% | 88 |
| Apr 30, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.42% | 76 |
| Apr 29, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.73% | 9 |
| Apr 28, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.26% | 35 |
| Apr 25, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.54% | 112 |
| 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 |