Simplify Next Intangible Core Index ETF (NXTI)

BATS: NXTI · Real-Time Price · USD

28.83

+0.17 (0.60%)

At close: Jan 17, 2025, 4:00 PM

28.25

-0.58 (-2.01%)

After-hours: Jan 17, 2025, 5:08 PM EST

NXTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	29.22	29.22	29.22	29.22	29.22	1.37%	3
Jan 17, 2025	28.83	28.83	28.83	28.83	28.83	0.60%	5
Jan 16, 2025	28.66	28.66	28.66	28.66	28.66	0.35%	3
Jan 15, 2025	28.56	28.56	28.56	28.56	28.56	1.51%	3
Jan 14, 2025	28.13	28.13	28.13	28.13	28.13	0.47%	7
Jan 13, 2025	28.00	28.00	28.00	28.00	28.00	0.02%	3
Jan 10, 2025	28.00	28.00	28.00	28.00	28.00	-1.26%	5
Jan 8, 2025	28.15	28.35	28.15	28.35	28.35	0.37%	166
Jan 7, 2025	28.25	28.25	28.25	28.25	28.25	-0.64%	18
Jan 6, 2025	28.43	28.43	28.43	28.43	28.43	0.04%	33
Jan 3, 2025	28.42	28.42	28.42	28.42	28.42	1.34%	10
Jan 2, 2025	28.04	28.04	28.04	28.04	28.04	-0.01%	8
Dec 31, 2024	28.04	28.04	28.04	28.04	28.04	-0.40%	64
Dec 30, 2024	28.26	28.26	28.16	28.16	28.16	-1.12%	2,049
Dec 27, 2024	28.48	28.48	28.48	28.48	28.48	-1.06%	118
Dec 26, 2024	28.78	28.78	28.78	28.78	28.78	0.16%	2
Dec 24, 2024	28.74	28.74	28.74	28.74	28.74	0.90%	20
Dec 23, 2024	28.48	28.48	28.48	28.48	28.48	-3.19%	20
Dec 20, 2024	29.42	29.42	29.42	29.42	28.48	1.11%	6
Dec 19, 2024	29.10	29.10	29.10	29.10	28.17	-0.05%	11
Dec 18, 2024	29.66	29.66	29.11	29.11	28.18	-2.94%	223
Dec 17, 2024	29.99	29.99	29.99	29.99	29.04	-0.70%	543
Dec 16, 2024	30.30	30.30	30.21	30.21	29.24	0.28%	543
Dec 13, 2024	30.12	30.12	30.12	30.12	29.16	-0.60%	116
Dec 12, 2024	30.30	30.30	30.30	30.30	29.34	-0.81%	16
Dec 11, 2024	30.55	30.55	30.55	30.55	29.58	0.45%	16
Dec 10, 2024	30.41	30.41	30.41	30.41	29.44	-0.64%	12
Dec 9, 2024	31.04	31.04	30.61	30.61	29.64	-1.16%	1,193
Dec 6, 2024	30.97	30.97	30.97	30.97	29.98	0.57%	-
Dec 5, 2024	30.80	30.80	30.80	30.80	29.81	-0.64%	17
Dec 4, 2024	30.99	30.99	30.99	30.99	30.01	0.88%	17
Dec 3, 2024	30.72	30.72	30.72	30.72	29.74	0.19%	105
Dec 2, 2024	30.66	30.66	30.66	30.66	29.69	0.06%	15
Nov 29, 2024	30.65	30.65	30.65	30.65	29.67	0.44%	4
Nov 27, 2024	30.51	30.51	30.51	30.51	29.54	-0.66%	5
Nov 26, 2024	30.72	30.72	30.72	30.72	29.74	0.46%	21
Nov 25, 2024	30.57	30.57	30.57	30.57	29.60	0.52%	18
Nov 22, 2024	30.42	30.42	30.42	30.42	29.45	0.91%	1
Nov 21, 2024	30.14	30.14	30.14	30.14	29.18	1.39%	5
Nov 20, 2024	29.59	29.73	29.59	29.73	28.78	0.50%	144
Nov 19, 2024	29.58	29.58	29.58	29.58	28.64	0.32%	1
Nov 18, 2024	29.48	29.49	29.48	29.49	28.55	0.09%	200
Nov 15, 2024	29.46	29.46	29.46	29.46	28.52	-1.37%	100
Nov 14, 2024	30.05	30.05	29.87	29.87	28.92	-0.93%	300
Nov 13, 2024	30.15	30.15	30.15	30.15	29.19	0.32%	7
Nov 12, 2024	30.16	30.16	30.06	30.06	29.10	-0.25%	465
Nov 11, 2024	30.13	30.13	30.13	30.13	29.17	0.64%	133
Nov 8, 2024	29.94	29.94	29.94	29.94	28.99	0.75%	64
Nov 7, 2024	29.72	29.72	29.72	29.72	28.77	0.84%	78
Nov 6, 2024	29.47	29.47	29.47	29.47	28.53	2.21%	95
Nov 5, 2024	28.64	28.83	28.64	28.83	27.91	1.71%	922
Nov 4, 2024	28.34	28.34	28.34	28.34	27.44	-0.11%	18
Nov 1, 2024	28.38	28.38	28.38	28.38	27.47	0.55%	13
Oct 31, 2024	28.22	28.22	28.22	28.22	27.32	-1.25%	6
Oct 30, 2024	28.58	28.58	28.58	28.58	27.66	-0.04%	16
Oct 29, 2024	28.63	28.63	28.59	28.59	27.68	0.17%	670
Oct 28, 2024	28.54	28.54	28.54	28.54	27.63	0.22%	88
Oct 25, 2024	28.47	28.47	28.47	28.47	27.57	-0.21%	2
Oct 24, 2024	28.53	28.53	28.53	28.53	27.62	0.05%	50
Oct 23, 2024	28.52	28.52	28.52	28.52	27.61	-0.86%	123
Oct 22, 2024	28.77	28.77	28.77	28.77	27.85	-0.10%	123
Oct 21, 2024	28.78	28.80	28.78	28.80	27.88	-0.67%	276
Oct 18, 2024	28.99	28.99	28.99	28.99	28.07	0.25%	1,118
Oct 17, 2024	28.92	28.92	28.92	28.92	28.00	-0.26%	196
Oct 16, 2024	28.93	28.99	28.93	28.99	28.07	0.22%	472
Oct 15, 2024	28.91	28.93	28.91	28.93	28.01	-0.81%	127
Oct 14, 2024	29.16	29.17	29.16	29.17	28.24	0.61%	2,062
Oct 11, 2024	28.76	28.99	28.76	28.99	28.07	0.96%	274
Oct 10, 2024	28.63	28.71	28.63	28.71	27.80	0.01%	723
Oct 9, 2024	28.67	28.71	28.66	28.71	27.79	0.88%	449
Oct 8, 2024	28.46	28.46	28.46	28.46	27.55	0.93%	69
Oct 7, 2024	28.20	28.20	28.20	28.20	27.30	-1.21%	80
Oct 4, 2024	28.54	28.54	28.54	28.54	27.63	1.09%	146
Oct 3, 2024	28.23	28.23	28.23	28.23	27.33	-0.12%	9
Oct 2, 2024	28.27	28.27	28.27	28.27	27.37	0.05%	4
Oct 1, 2024	28.25	28.25	28.25	28.25	27.35	-0.83%	231
Sep 30, 2024	28.40	28.49	28.37	28.49	27.58	0.48%	1,497
Sep 27, 2024	28.35	28.35	28.35	28.35	27.45	-0.04%	22
Sep 26, 2024	28.38	28.38	28.35	28.37	27.46	0.35%	10,503
Sep 25, 2024	28.27	28.27	28.27	28.27	27.36	-0.44%	661
Sep 24, 2024	28.30	28.39	28.30	28.39	27.44	0.14%	661
Sep 23, 2024	28.35	28.35	28.35	28.35	27.40	0.36%	49
Sep 20, 2024	28.25	28.25	28.25	28.25	27.30	-0.01%	19
Sep 19, 2024	28.25	28.25	28.25	28.25	27.30	1.24%	10
Sep 18, 2024	27.91	27.91	27.90	27.90	26.97	-0.19%	449
Sep 17, 2024	27.96	27.96	27.96	27.96	27.02	-0.13%	2
Sep 16, 2024	27.99	27.99	27.99	27.99	27.05	0.64%	26
Sep 13, 2024	27.82	27.82	27.82	27.82	26.88	0.63%	1
Sep 12, 2024	27.64	27.64	27.64	27.64	26.71	0.80%	1
Sep 11, 2024	27.42	27.42	27.42	27.42	26.50	0.51%	49
Sep 10, 2024	27.28	27.28	27.28	27.28	26.37	0.38%	10
Sep 9, 2024	27.12	27.18	27.12	27.18	26.27	1.32%	116
Sep 6, 2024	26.84	26.84	26.83	26.83	25.92	-1.04%	167
Sep 5, 2024	27.11	27.11	27.11	27.11	26.20	-0.74%	21
Sep 4, 2024	27.31	27.31	27.31	27.31	26.39	0.13%	21
Sep 3, 2024	27.56	27.56	27.21	27.27	26.36	-1.58%	489
Aug 30, 2024	27.71	27.71	27.71	27.71	26.78	0.79%	11
Aug 29, 2024	27.49	27.49	27.49	27.49	26.57	0.57%	11
Aug 28, 2024	27.34	27.34	27.34	27.34	26.42	-0.60%	22
Aug 27, 2024	27.53	27.53	27.50	27.50	26.58	0.31%	117