Simplify Next Intangible Value Index ETF (NXTV)
BATS: NXTV · Real-Time Price · USD
24.55
+0.37 (1.55%)
Apr 24, 2025, 4:10 PM EDT - Market open
NXTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.54% | 81 |
| Apr 23, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.22% | 85 |
| Apr 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 2.30% | 100 |
| Apr 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.60% | 141 |
| Apr 17, 2025 | 23.76 | 23.76 | 23.73 | 23.73 | 23.73 | 0.92% | 359 |
| Apr 16, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.34% | 219 |
| Apr 15, 2025 | 23.91 | 23.91 | 23.83 | 23.83 | 23.83 | -0.44% | 2,776 |
| Apr 14, 2025 | 23.86 | 23.94 | 23.86 | 23.94 | 23.94 | 1.34% | 1,628 |
| Apr 11, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.31% | 766 |
| Apr 10, 2025 | 23.42 | 23.42 | 23.18 | 23.32 | 23.32 | -3.35% | 1,144 |
| Apr 9, 2025 | 22.44 | 24.12 | 22.37 | 24.12 | 24.12 | 7.99% | 4,774 |
| Apr 8, 2025 | 22.99 | 22.99 | 22.34 | 22.34 | 22.34 | -2.74% | 2,561 |
| Apr 7, 2025 | 21.47 | 22.98 | 21.47 | 22.97 | 22.97 | -0.81% | 602 |
| Apr 4, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -5.48% | 166 |
| Apr 3, 2025 | 24.64 | 24.80 | 24.50 | 24.50 | 24.50 | -4.98% | 481 |
| Apr 2, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.95% | 16 |
| 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 |