Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
36.84
-0.06 (-0.17%)
At close: Oct 28, 2026, 4:00 PM EDT
36.84
0.00 (0.00%)
After-hours: Oct 28, 2026, 8:00 PM EDT
NXTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.17% | 24 |
| Oct 27, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.43% | 12 |
| Oct 26, 2026 | 36.12 | 36.74 | 36.12 | 36.74 | 36.74 | 0.78% | 564 |
| Oct 23, 2026 | 36.31 | 36.46 | 36.25 | 36.46 | 36.46 | -0.17% | 779 |
| Oct 22, 2026 | 36.55 | 36.56 | 36.52 | 36.52 | 36.52 | -0.49% | 1,555 |
| Oct 21, 2026 | 36.67 | 36.70 | 36.62 | 36.70 | 36.70 | 1.22% | 1,160 |
| Oct 20, 2026 | 36.23 | 36.32 | 36.23 | 36.26 | 36.25 | 0.77% | 1,018 |
| Oct 19, 2026 | 36.04 | 36.06 | 35.98 | 35.98 | 35.98 | 0.86% | 1,001 |
| Oct 16, 2026 | 36.40 | 36.40 | 35.61 | 35.67 | 35.67 | -2.03% | 2,747 |
| Oct 15, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.47% | 7 |
| Oct 14, 2026 | 36.26 | 36.27 | 36.22 | 36.24 | 36.24 | -1.43% | 1,006 |
| Oct 13, 2026 | 36.76 | 36.84 | 36.76 | 36.76 | 36.76 | -0.49% | 1,402 |
| Oct 12, 2026 | 36.95 | 36.96 | 36.93 | 36.95 | 36.95 | -0.38% | 1,014 |
| Oct 9, 2026 | 36.76 | 37.09 | 36.76 | 37.09 | 37.09 | 1.62% | 42,267 |
| Oct 8, 2026 | 36.33 | 36.49 | 36.33 | 36.49 | 36.49 | 0.44% | 554 |
| Oct 7, 2026 | 36.37 | 36.37 | 36.28 | 36.33 | 36.33 | -0.47% | 513 |
| Oct 6, 2026 | 36.51 | 36.51 | 36.45 | 36.51 | 36.50 | 0.49% | 542 |
| Oct 5, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.60% | 8 |
| Oct 2, 2026 | 36.04 | 36.11 | 36.04 | 36.11 | 36.11 | -0.09% | 477 |
| Oct 1, 2026 | 35.92 | 36.14 | 35.92 | 36.14 | 36.14 | 0.63% | 518 |
| Sep 30, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.05% | 24 |
| Sep 29, 2026 | 36.00 | 36.00 | 35.94 | 35.94 | 35.94 | -0.19% | 525,032 |
| Sep 28, 2026 | 35.93 | 36.02 | 35.93 | 36.01 | 36.01 | -0.84% | 659 |
| Sep 25, 2026 | 36.30 | 36.36 | 36.23 | 36.31 | 36.31 | 0.22% | 201,425 |
| Sep 24, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.23 | -0.33% | 14 |
| Sep 23, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.35 | 0.23% | 31 |
| Sep 22, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.27 | -0.07% | 18 |
| Sep 21, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.29 | 1.29% | 13 |
| Sep 18, 2026 | 35.84 | 35.93 | 35.84 | 35.93 | 35.83 | -0.50% | 913 |
| Sep 17, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.01 | 0.82% | 45 |
| Sep 16, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.72 | -0.44% | 68 |
| Sep 15, 2026 | 36.17 | 36.17 | 35.97 | 35.97 | 35.87 | -0.47% | 377 |
| Sep 14, 2026 | 35.83 | 36.21 | 35.83 | 36.14 | 36.04 | 0.60% | 1,552 |
| Sep 11, 2026 | 35.86 | 35.93 | 35.86 | 35.93 | 35.83 | 1.20% | 656 |
| Sep 10, 2026 | 35.73 | 35.73 | 35.50 | 35.50 | 35.40 | -1.00% | 6,866 |
| Sep 9, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.76 | -0.39% | 66 |
| Sep 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.90 | -0.74% | 13 |
| Sep 4, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.17 | -0.70% | 13 |
| Sep 3, 2026 | 36.49 | 36.53 | 36.49 | 36.53 | 36.43 | 1.42% | 1,713 |
| Sep 2, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 35.92 | 0.13% | 14 |
| Sep 1, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.87 | -1.48% | 111 |
| Aug 31, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.41 | -0.08% | 17 |
| Aug 28, 2026 | 36.68 | 36.68 | 36.54 | 36.54 | 36.44 | -0.55% | 1,881 |
| Aug 27, 2026 | 36.68 | 36.75 | 36.68 | 36.75 | 36.64 | 1.12% | 513 |
| Aug 26, 2026 | 36.12 | 36.34 | 36.12 | 36.34 | 36.24 | 0.47% | 1,440 |
| Aug 25, 2026 | 36.10 | 36.17 | 36.10 | 36.17 | 36.07 | 0.21% | 323 |
| Aug 24, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 35.99 | -0.48% | 170 |
| Aug 21, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.17 | 0.92% | 12 |
| Aug 20, 2026 | 36.18 | 36.18 | 35.94 | 35.94 | 35.84 | -1.33% | 246 |
| Aug 19, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.32 | 0.39% | 434 |