Simplify Next Intangible Value Index ETF (NXTV)
BATS: NXTV · Real-Time Price · USD
25.54
+0.02 (0.09%)
Apr 1, 2025, 4:10 PM EDT - Market open
NXTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.39 | 25.54 | 25.39 | 25.54 | 25.54 | 0.09% | 257 |
| Mar 31, 2025 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | 0.27% | 1,085 |
| Mar 28, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.71% | 41 |
| Mar 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.27% | 50 |
| Mar 26, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.38% | 62 |
| Mar 25, 2025 | 26.17 | 26.17 | 26.07 | 26.07 | 26.02 | -0.28% | 280 |
| Mar 24, 2025 | 26.05 | 26.14 | 26.05 | 26.14 | 26.09 | 1.32% | 203 |
| Mar 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.75 | -0.22% | 8 |
| Mar 20, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.81 | -0.33% | 77 |
| Mar 19, 2025 | 25.88 | 25.94 | 25.88 | 25.94 | 25.89 | 0.44% | 416 |
| Mar 18, 2025 | 25.84 | 25.84 | 25.83 | 25.83 | 25.78 | -0.38% | 262 |
| Mar 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.88 | 1.61% | - |
| Mar 14, 2025 | 25.32 | 25.51 | 25.32 | 25.51 | 25.47 | 1.95% | 156 |
| Mar 13, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 24.98 | -0.27% | 304 |
| Mar 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.04 | -0.42% | 18 |
| Mar 11, 2025 | 25.27 | 25.27 | 25.20 | 25.20 | 25.15 | -1.52% | 235 |
| Mar 10, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.54 | -1.43% | 161 |
| Mar 7, 2025 | 25.59 | 25.96 | 25.59 | 25.96 | 25.91 | 1.45% | 487 |
| Mar 6, 2025 | 25.50 | 25.59 | 25.50 | 25.59 | 25.54 | -0.58% | 380 |
| Mar 5, 2025 | 25.38 | 25.74 | 25.38 | 25.74 | 25.69 | 1.04% | 326 |
| Mar 4, 2025 | 25.47 | 25.55 | 25.47 | 25.47 | 25.42 | -1.97% | 428 |
| Mar 3, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.93 | -1.62% | 53 |
| Feb 28, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.36 | 0.90% | 17 |
| Feb 27, 2025 | 26.44 | 26.44 | 26.18 | 26.18 | 26.13 | -0.82% | 1,029 |
| Feb 26, 2025 | 26.54 | 26.54 | 26.39 | 26.39 | 26.34 | -0.24% | 1,031 |
| Feb 25, 2025 | 26.41 | 26.47 | 26.41 | 26.46 | 26.41 | -0.23% | 1,380 |
| Feb 24, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.47 | -0.05% | 223 |
| Feb 21, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.48 | -1.47% | 26 |
| Feb 20, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.87 | -0.29% | 29 |
| Feb 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.95 | -0.07% | 136 |
| Feb 18, 2025 | 26.82 | 27.02 | 26.82 | 27.02 | 26.97 | 1.59% | 167 |
| Feb 14, 2025 | 26.61 | 26.61 | 26.60 | 26.60 | 26.55 | 0.27% | 786 |
| Feb 13, 2025 | 26.55 | 26.55 | 26.53 | 26.53 | 26.48 | 1.27% | 303 |
| Feb 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | 0.10% | 87 |
| Feb 11, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.12 | 0.33% | 86 |
| Feb 10, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.03 | 0.64% | 148 |
| Feb 7, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.87 | -0.51% | 212 |
| Feb 6, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.00 | -0.24% | 20 |
| Feb 5, 2025 | 26.09 | 26.11 | 26.09 | 26.11 | 26.06 | 0.73% | 176 |
| Feb 4, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.87 | 0.18% | 45 |
| Feb 3, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.83 | -0.75% | 164 |
| Jan 31, 2025 | 26.34 | 26.34 | 26.07 | 26.07 | 26.02 | -0.86% | 3,167 |
| Jan 30, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.25 | 0.10% | 25 |
| Jan 29, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.22 | -0.09% | 165 |
| Jan 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.25 | -0.65% | 117 |
| Jan 27, 2025 | 26.42 | 26.47 | 26.42 | 26.47 | 26.42 | 0.44% | 582 |
| Jan 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.30 | 0.01% | 3 |
| Jan 23, 2025 | 26.18 | 26.35 | 26.18 | 26.35 | 26.30 | 0.71% | 444 |
| Jan 22, 2025 | 26.28 | 26.28 | 26.17 | 26.17 | 26.12 | -0.35% | 2,585 |
| Jan 21, 2025 | 26.24 | 26.27 | 26.24 | 26.26 | 26.21 | 1.23% | 1,515 |