Skip to main content
Simplify Next Intangible Value Index ETF (NXTV)
BATS: NXTV · Real-Time Price · USD
27.45
-0.11 (-0.38%)
At close: Oct 29, 2024, 4:00 PM
27.53
+0.08 (0.30%)
After-hours: Oct 30, 2024, 4:10 PM EDT

NXTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202427.2427.2427.2427.24--1.05%62
Oct 30, 202427.5327.5327.5327.53-0.30%22
Oct 29, 202427.4627.4627.4527.45--0.38%670
Oct 28, 202427.5527.5527.5527.55-0.96%782
Oct 25, 202427.5027.5027.2927.29--0.39%929
Oct 24, 202427.4027.4027.4027.40-0.14%90
Oct 23, 202427.3627.3627.3627.36--0.20%137
Oct 22, 202427.4227.4227.4227.42--0.59%117
Oct 21, 202427.5827.5827.5827.58--1.32%7
Oct 18, 202427.9527.9527.9527.95-0.01%1,171
Oct 17, 202427.9527.9527.9527.95-0.06%304
Oct 16, 202427.9427.9427.9327.93-0.66%175
Oct 15, 202427.7527.7527.7527.75--0.33%30
Oct 14, 202427.8427.8427.8427.84-0.35%156
Oct 11, 202427.7227.7427.7227.74-1.01%846
Oct 10, 202427.4827.4827.4227.46--0.46%1,890
Oct 9, 202427.5627.5927.5627.59-0.70%282
Oct 8, 202427.2427.4027.2427.40-0.40%804
Oct 7, 202427.2627.2927.2427.29--0.73%396
Oct 4, 202427.4027.4927.4027.49-1.21%455
Oct 3, 202427.1127.1627.1127.16--0.79%741
Oct 2, 202427.4527.4527.3827.38--0.01%225
Oct 1, 202427.3827.3827.3827.38--1.07%46
Sep 30, 202427.6227.7027.6227.67--0.33%2,256
Sep 27, 202427.7627.7727.7627.77-0.67%8,233
Sep 26, 202427.5627.5827.5627.58-1.32%450
Sep 25, 202427.2227.3327.2227.22--0.61%864
Sep 24, 202427.5327.5427.5327.39-0.43%532
Sep 23, 202427.3827.4227.3827.27-0.46%1,136
Sep 20, 202427.2927.2927.2927.14--0.45%1
Sep 19, 202427.4927.4927.4227.27-0.93%368
Sep 18, 202427.1727.1727.1727.02--0.06%346
Sep 17, 202427.1827.1827.1827.03-0.27%2
Sep 16, 202427.1127.1127.1126.96-1.18%29
Sep 13, 202426.7926.7926.7926.65-1.23%10
Sep 12, 202426.3626.4726.2026.32-0.81%2,332
Sep 11, 202426.2626.2626.2626.11-0.06%35
Sep 10, 202426.1126.2426.1126.10--0.34%608
Sep 9, 202426.3326.3326.3326.18-0.84%57
Sep 6, 202426.1326.1526.1125.97--1.27%1,031
Sep 5, 202426.4526.4526.4526.30--0.52%21
Sep 4, 202426.5826.5826.5826.44--0.29%21
Sep 3, 202426.8426.8426.4226.51--1.43%501
Aug 30, 202427.0527.0527.0526.90-1.03%113
Aug 29, 202426.8026.8026.7726.62-0.11%212
Aug 28, 202426.7426.7426.7426.60--0.33%20
Aug 27, 202426.8426.8426.8326.68--0.05%117
Aug 26, 202426.9726.9726.8526.70-0.09%120
Aug 23, 202426.8226.8226.8226.68-1.79%12
Aug 22, 202426.3526.3526.3526.21--0.66%64
Aug 21, 202426.5226.5226.5226.38-1.04%19
Aug 20, 202426.2526.2526.2526.11--0.66%702
Aug 19, 202426.4226.4226.4226.28-0.85%8
Aug 16, 202426.1026.2026.1026.06-0.54%335
Aug 15, 202426.0726.1026.0325.92-1.28%2,285
Aug 14, 202425.7225.7425.7225.59-0.12%822
Aug 13, 202425.6525.7025.6225.56-1.41%504
Aug 12, 202425.3425.3425.3425.20--0.70%5
Aug 9, 202425.5225.5225.5225.38-0.15%21
Aug 8, 202425.4825.4825.4825.34-1.84%21
Aug 7, 202425.0225.0225.0224.88--0.81%65
Aug 6, 202425.3525.3525.2225.09-0.59%386
Aug 5, 202425.1225.1225.0024.94--2.82%1,393
Aug 2, 202425.7125.8125.7125.66--3.19%2,778
Aug 1, 202427.1927.1926.6626.51--1.59%323
Jul 31, 202427.1027.1027.0926.94-0.43%755
Jul 30, 202426.8326.9726.8326.82-0.53%108
Jul 29, 202426.8326.8326.8326.68--0.04%131
Jul 26, 202426.8426.8426.8426.69-1.49%90
Jul 25, 202426.4526.4526.4526.30--0.02%1
Jul 24, 202426.4526.4526.4526.31--0.75%39
Jul 23, 202426.6526.6526.6526.50--0.58%36
Jul 22, 202426.6426.8126.6426.66--0.04%290
Jul 19, 202426.8626.8626.8226.67--1.02%378
Jul 18, 202427.4727.4727.0926.94--0.81%192
Jul 17, 202427.3427.3427.3127.16-0.31%200
Jul 16, 202427.2327.2327.2327.08-1.74%75
Jul 15, 202426.8326.8326.7626.62-0.02%383
Jul 12, 202426.7926.7926.7626.61-0.76%1,318
Jul 11, 202426.5226.5626.5226.41-1.07%681
Jul 10, 202426.2826.2826.2826.13-0.91%215
Jul 9, 202426.0426.0426.0425.90-0.02%4
Jul 8, 202426.0426.0426.0425.89-0.70%29
Jul 5, 202425.7925.8525.7925.71--0.06%400
Jul 3, 202426.0726.0725.8725.73--0.15%331
Jul 2, 202425.9125.9125.9125.77--220
Jul 1, 202426.0526.0525.9125.77--0.29%220
Jun 28, 202425.9025.9825.9025.84-0.66%1,215
Jun 27, 202425.7725.8125.7725.67--0.18%1,686
Jun 26, 202425.7925.8625.7925.72--0.30%2,000
Jun 25, 202425.9125.9425.9125.79--0.45%1,827
Jun 24, 202426.1026.1026.1025.91-0.73%-
Jun 21, 202425.7825.9225.7825.72-0.04%7,279
Jun 20, 202425.9125.9125.9125.71-0.31%6,176
Jun 18, 202425.8125.8325.8125.63-0.34%6,176
Jun 17, 202425.7425.7425.7425.55-0.89%10
Jun 14, 202425.4825.5125.4825.32--0.69%1,016
Jun 13, 202425.6925.6925.6925.50--0.40%51
Jun 12, 202425.7325.7925.7325.60-0.20%238
Jun 11, 202425.7425.7425.7425.55--0.56%2