Skip to main content
Simplify Next Intangible Value Index ETF (NXTV)
BATS: NXTV · Real-Time Price · USD
27.19
+0.35 (1.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

NXTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.1927.1927.1927.1927.191.30%20
Dec 19, 202426.8426.8426.8426.8426.84-0.79%50
Dec 18, 202427.4527.4527.0627.0627.06-2.41%254
Dec 17, 202427.7327.7327.7327.7327.73-1.09%346
Dec 16, 202428.0928.0928.0328.0328.030.18%346
Dec 13, 202427.9827.9827.9827.9827.98-0.46%53
Dec 12, 202428.1128.1128.1128.1128.110.02%17
Dec 11, 202428.1028.1028.1028.1028.100.11%17
Dec 10, 202428.0728.0728.0728.0728.07-1.07%12
Dec 9, 202428.3828.3828.3828.3828.38-0.84%-
Dec 6, 202428.6228.6228.6228.6228.620.05%40
Dec 5, 202428.6028.6028.6028.6028.60-0.32%40
Dec 4, 202428.7028.7028.7028.7028.70-0.32%27
Dec 3, 202428.7928.7928.7928.7928.79-0.39%143
Dec 2, 202428.9028.9028.9028.9028.90-0.28%4
Nov 29, 202428.9828.9828.9828.9828.980.49%20
Nov 27, 202428.9528.9528.8428.8428.84-0.71%290
Nov 26, 202428.9629.0528.9629.0529.05-0.77%2,264
Nov 25, 202429.2829.2829.2829.2829.281.43%20
Nov 22, 202428.8628.8628.8628.8628.861.45%28
Nov 21, 202428.5128.5128.4528.4528.451.46%2,689
Nov 20, 202427.9428.0427.9428.0428.040.24%1,445
Nov 19, 202427.9727.9727.9727.9727.97-0.48%1
Nov 18, 202428.1128.1128.1128.1128.110.54%1
Nov 15, 202428.0328.0327.9327.9627.96-0.72%452
Nov 14, 202428.1628.1628.1628.1628.16-0.71%57
Nov 13, 202428.3628.4328.3528.3628.360.20%3,441
Nov 12, 202428.3928.3928.3028.3028.30-1.04%2,131
Nov 11, 202428.6028.6028.6028.6028.600.44%62
Nov 8, 202428.4728.4728.4728.4728.47-0.10%128
Nov 7, 202428.5028.5028.5028.5028.50-0.11%105
Nov 6, 202428.5428.5428.5328.5428.543.20%475
Nov 5, 202427.5527.6527.5527.6527.651.51%934
Nov 4, 202427.2427.2427.2427.2427.24-0.34%43
Nov 1, 202427.3327.3327.3327.3327.330.34%64
Oct 31, 202427.2427.2427.2427.2427.24-1.05%62
Oct 30, 202427.5327.5327.5327.5327.530.30%22
Oct 29, 202427.4627.4627.4527.4527.45-0.38%670
Oct 28, 202427.5527.5527.5527.5527.550.96%782
Oct 25, 202427.5027.5027.2927.2927.29-0.39%929
Oct 24, 202427.4027.4027.4027.4027.400.14%90
Oct 23, 202427.3627.3627.3627.3627.36-0.20%137
Oct 22, 202427.4227.4227.4227.4227.42-0.59%117
Oct 21, 202427.5827.5827.5827.5827.58-1.32%7
Oct 18, 202427.9527.9527.9527.9527.950.01%1,171
Oct 17, 202427.9527.9527.9527.9527.950.06%304
Oct 16, 202427.9427.9427.9327.9327.930.66%175
Oct 15, 202427.7527.7527.7527.7527.75-0.33%30
Oct 14, 202427.8427.8427.8427.8427.840.35%156
Oct 11, 202427.7227.7427.7227.7427.741.01%846
Oct 10, 202427.4827.4827.4227.4627.46-0.46%1,890
Oct 9, 202427.5627.5927.5627.5927.590.70%282
Oct 8, 202427.2427.4027.2427.4027.400.40%804
Oct 7, 202427.2627.2927.2427.2927.29-0.73%396
Oct 4, 202427.4027.4927.4027.4927.491.21%455
Oct 3, 202427.1127.1627.1127.1627.16-0.79%741
Oct 2, 202427.4527.4527.3827.3827.38-0.01%225
Oct 1, 202427.3827.3827.3827.3827.38-1.07%46
Sep 30, 202427.6227.7027.6227.6727.67-0.33%2,256
Sep 27, 202427.7627.7727.7627.7727.770.67%8,233
Sep 26, 202427.5627.5827.5627.5827.581.32%450
Sep 25, 202427.2227.3327.2227.2227.22-1.16%864
Sep 24, 202427.5327.5427.5327.5427.390.43%532
Sep 23, 202427.3827.4227.3827.4227.270.46%1,136
Sep 20, 202427.2927.2927.2927.2927.14-0.45%1
Sep 19, 202427.4927.4927.4227.4227.270.93%368
Sep 18, 202427.1727.1727.1727.1727.02-0.06%346
Sep 17, 202427.1827.1827.1827.1827.030.27%2
Sep 16, 202427.1127.1127.1127.1126.961.18%29
Sep 13, 202426.7926.7926.7926.7926.651.23%10
Sep 12, 202426.3626.4726.2026.4726.320.82%2,332
Sep 11, 202426.2626.2626.2626.2626.110.06%35
Sep 10, 202426.1126.2426.1126.2426.10-0.33%608
Sep 9, 202426.3326.3326.3326.3326.180.83%57
Sep 6, 202426.1326.1526.1126.1125.97-1.27%1,031
Sep 5, 202426.4526.4526.4526.4526.30-0.52%21
Sep 4, 202426.5826.5826.5826.5826.44-0.29%21
Sep 3, 202426.8426.8426.4226.6626.51-1.43%501
Aug 30, 202427.0527.0527.0527.0526.901.03%113
Aug 29, 202426.8026.8026.7726.7726.620.11%212
Aug 28, 202426.7426.7426.7426.7426.60-0.34%20
Aug 27, 202426.8426.8426.8326.8326.68-0.05%117
Aug 26, 202426.9726.9726.8526.8526.700.09%120
Aug 23, 202426.8226.8226.8226.8226.681.80%12
Aug 22, 202426.3526.3526.3526.3526.21-0.66%64
Aug 21, 202426.5226.5226.5226.5226.381.04%19
Aug 20, 202426.2526.2526.2526.2526.11-0.66%702
Aug 19, 202426.4226.4226.4226.4226.280.85%8
Aug 16, 202426.1026.2026.1026.2026.060.54%335
Aug 15, 202426.0726.1026.0326.0625.921.28%2,285
Aug 14, 202425.7225.7425.7225.7325.590.12%822
Aug 13, 202425.6525.7025.6225.7025.561.41%504
Aug 12, 202425.3425.3425.3425.3425.20-0.69%5
Aug 9, 202425.5225.5225.5225.5225.380.15%21
Aug 8, 202425.4825.4825.4825.4825.341.85%21
Aug 7, 202425.0225.0225.0225.0224.88-0.81%65
Aug 6, 202425.3525.3525.2225.2225.090.59%386
Aug 5, 202425.1225.1225.0025.0824.94-2.83%1,393
Aug 2, 202425.7125.8125.7125.8125.66-3.19%2,778
Aug 1, 202427.1927.1926.6626.6626.51-1.59%323