Simplify Next Intangible Value Index ETF (NXTV)
BATS: NXTV · Real-Time Price · USD
28.11
+0.15 (0.54%)
Nov 18, 2024, 4:00 PM EST - Market closed
NXTV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 27.94 | 28.04 | 27.94 | 28.04 | 28.04 | 0.24% | 1,445 |
Nov 19, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.48% | 1 |
Nov 18, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.54% | 1 |
Nov 15, 2024 | 28.03 | 28.03 | 27.93 | 27.96 | 27.96 | -0.72% | 452 |
Nov 14, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.71% | 57 |
Nov 13, 2024 | 28.36 | 28.43 | 28.35 | 28.36 | 28.36 | 0.20% | 3,441 |
Nov 12, 2024 | 28.39 | 28.39 | 28.30 | 28.30 | 28.30 | -1.04% | 2,131 |
Nov 11, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.44% | 62 |
Nov 8, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.10% | 128 |
Nov 7, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.11% | 105 |
Nov 6, 2024 | 28.54 | 28.54 | 28.53 | 28.54 | 28.54 | 3.20% | 475 |
Nov 5, 2024 | 27.55 | 27.65 | 27.55 | 27.65 | 27.65 | 1.51% | 934 |
Nov 4, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.34% | 43 |
Nov 1, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.34% | 64 |
Oct 31, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.05% | 62 |
Oct 30, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.30% | 22 |
Oct 29, 2024 | 27.46 | 27.46 | 27.45 | 27.45 | 27.45 | -0.38% | 670 |
Oct 28, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.96% | 782 |
Oct 25, 2024 | 27.50 | 27.50 | 27.29 | 27.29 | 27.29 | -0.39% | 929 |
Oct 24, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.14% | 90 |
Oct 23, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.20% | 137 |
Oct 22, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.59% | 117 |
Oct 21, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.32% | 7 |
Oct 18, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.01% | 1,171 |
Oct 17, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.06% | 304 |
Oct 16, 2024 | 27.94 | 27.94 | 27.93 | 27.93 | 27.93 | 0.66% | 175 |
Oct 15, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.33% | 30 |
Oct 14, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.35% | 156 |
Oct 11, 2024 | 27.72 | 27.74 | 27.72 | 27.74 | 27.74 | 1.01% | 846 |
Oct 10, 2024 | 27.48 | 27.48 | 27.42 | 27.46 | 27.46 | -0.46% | 1,890 |
Oct 9, 2024 | 27.56 | 27.59 | 27.56 | 27.59 | 27.59 | 0.70% | 282 |
Oct 8, 2024 | 27.24 | 27.40 | 27.24 | 27.40 | 27.40 | 0.40% | 804 |
Oct 7, 2024 | 27.26 | 27.29 | 27.24 | 27.29 | 27.29 | -0.73% | 396 |
Oct 4, 2024 | 27.40 | 27.49 | 27.40 | 27.49 | 27.49 | 1.21% | 455 |
Oct 3, 2024 | 27.11 | 27.16 | 27.11 | 27.16 | 27.16 | -0.79% | 741 |
Oct 2, 2024 | 27.45 | 27.45 | 27.38 | 27.38 | 27.38 | -0.01% | 225 |
Oct 1, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -1.07% | 46 |
Sep 30, 2024 | 27.62 | 27.70 | 27.62 | 27.67 | 27.67 | -0.33% | 2,256 |
Sep 27, 2024 | 27.76 | 27.77 | 27.76 | 27.77 | 27.77 | 0.67% | 8,233 |
Sep 26, 2024 | 27.56 | 27.58 | 27.56 | 27.58 | 27.58 | 1.32% | 450 |
Sep 25, 2024 | 27.22 | 27.33 | 27.22 | 27.22 | 27.22 | -1.16% | 864 |
Sep 24, 2024 | 27.53 | 27.54 | 27.53 | 27.54 | 27.39 | 0.43% | 532 |
Sep 23, 2024 | 27.38 | 27.42 | 27.38 | 27.42 | 27.27 | 0.46% | 1,136 |
Sep 20, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.14 | -0.45% | 1 |
Sep 19, 2024 | 27.49 | 27.49 | 27.42 | 27.42 | 27.27 | 0.93% | 368 |
Sep 18, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.02 | -0.06% | 346 |
Sep 17, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.03 | 0.27% | 2 |
Sep 16, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.96 | 1.18% | 29 |
Sep 13, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.65 | 1.23% | 10 |
Sep 12, 2024 | 26.36 | 26.47 | 26.20 | 26.47 | 26.32 | 0.82% | 2,332 |
Sep 11, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.11 | 0.06% | 35 |
Sep 10, 2024 | 26.11 | 26.24 | 26.11 | 26.24 | 26.10 | -0.33% | 608 |
Sep 9, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.18 | 0.83% | 57 |
Sep 6, 2024 | 26.13 | 26.15 | 26.11 | 26.11 | 25.97 | -1.27% | 1,031 |
Sep 5, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.30 | -0.52% | 21 |
Sep 4, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.44 | -0.29% | 21 |
Sep 3, 2024 | 26.84 | 26.84 | 26.42 | 26.66 | 26.51 | -1.43% | 501 |
Aug 30, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.90 | 1.03% | 113 |
Aug 29, 2024 | 26.80 | 26.80 | 26.77 | 26.77 | 26.62 | 0.11% | 212 |
Aug 28, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.60 | -0.34% | 20 |
Aug 27, 2024 | 26.84 | 26.84 | 26.83 | 26.83 | 26.68 | -0.05% | 117 |
Aug 26, 2024 | 26.97 | 26.97 | 26.85 | 26.85 | 26.70 | 0.09% | 120 |
Aug 23, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.68 | 1.80% | 12 |
Aug 22, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.21 | -0.66% | 64 |
Aug 21, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.38 | 1.04% | 19 |
Aug 20, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.11 | -0.66% | 702 |
Aug 19, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.28 | 0.85% | 8 |
Aug 16, 2024 | 26.10 | 26.20 | 26.10 | 26.20 | 26.06 | 0.54% | 335 |
Aug 15, 2024 | 26.07 | 26.10 | 26.03 | 26.06 | 25.92 | 1.28% | 2,285 |
Aug 14, 2024 | 25.72 | 25.74 | 25.72 | 25.73 | 25.59 | 0.12% | 822 |
Aug 13, 2024 | 25.65 | 25.70 | 25.62 | 25.70 | 25.56 | 1.41% | 504 |
Aug 12, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.20 | -0.69% | 5 |
Aug 9, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.38 | 0.15% | 21 |
Aug 8, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.34 | 1.85% | 21 |
Aug 7, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | -0.81% | 65 |
Aug 6, 2024 | 25.35 | 25.35 | 25.22 | 25.22 | 25.09 | 0.59% | 386 |
Aug 5, 2024 | 25.12 | 25.12 | 25.00 | 25.08 | 24.94 | -2.83% | 1,393 |
Aug 2, 2024 | 25.71 | 25.81 | 25.71 | 25.81 | 25.66 | -3.19% | 2,778 |
Aug 1, 2024 | 27.19 | 27.19 | 26.66 | 26.66 | 26.51 | -1.59% | 323 |
Jul 31, 2024 | 27.10 | 27.10 | 27.09 | 27.09 | 26.94 | 0.43% | 755 |
Jul 30, 2024 | 26.83 | 26.97 | 26.83 | 26.97 | 26.82 | 0.53% | 108 |
Jul 29, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.68 | -0.04% | 131 |
Jul 26, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.69 | 1.49% | 90 |
Jul 25, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.30 | -0.02% | 1 |
Jul 24, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.31 | -0.75% | 39 |
Jul 23, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.50 | -0.58% | 36 |
Jul 22, 2024 | 26.64 | 26.81 | 26.64 | 26.80 | 26.66 | -0.04% | 290 |
Jul 19, 2024 | 26.86 | 26.86 | 26.82 | 26.82 | 26.67 | -1.02% | 378 |
Jul 18, 2024 | 27.47 | 27.47 | 27.09 | 27.09 | 26.94 | -0.81% | 192 |
Jul 17, 2024 | 27.34 | 27.34 | 27.31 | 27.31 | 27.16 | 0.31% | 200 |
Jul 16, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.08 | 1.74% | 75 |
Jul 15, 2024 | 26.83 | 26.83 | 26.76 | 26.76 | 26.62 | 0.01% | 383 |
Jul 12, 2024 | 26.79 | 26.79 | 26.76 | 26.76 | 26.61 | 0.76% | 1,318 |
Jul 11, 2024 | 26.52 | 26.56 | 26.52 | 26.56 | 26.41 | 1.07% | 681 |
Jul 10, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.13 | 0.91% | 215 |
Jul 9, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | 0.02% | 4 |
Jul 8, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.89 | 0.70% | 29 |
Jul 5, 2024 | 25.79 | 25.85 | 25.79 | 25.85 | 25.71 | -0.06% | 400 |
Jul 3, 2024 | 26.07 | 26.07 | 25.87 | 25.87 | 25.73 | -0.15% | 331 |
Jul 2, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.77 | - | 220 |