Skip to main content
Simplify Next Intangible Value Index ETF (NXTV)
BATS: NXTV · Real-Time Price · USD
26.26
+0.32 (1.23%)
Jan 21, 2025, 4:00 PM EST - Market closed

NXTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.2426.2726.2426.2626.261.23%1,515
Jan 17, 202525.9425.9425.9425.9425.940.85%2
Jan 16, 202525.7225.7225.7225.7225.720.29%2
Jan 15, 202525.6525.6525.6525.6525.651.13%7
Jan 14, 202525.3825.3825.3625.3625.360.54%151
Jan 13, 202525.2225.2225.2225.2225.220.10%5
Jan 10, 202525.2025.2025.2025.2025.20-1.03%23
Jan 8, 202525.4625.4625.4625.4625.46-0.36%9
Jan 7, 202525.5525.5525.5525.5525.55-0.34%57
Jan 6, 202525.6425.6425.6425.6425.640.81%6
Jan 3, 202525.4425.4525.4425.4425.440.72%410
Jan 2, 202525.2525.2525.2525.2525.250.18%38
Dec 31, 202425.2125.2125.2125.2125.210.10%116
Dec 30, 202425.0425.1825.0425.1825.18-1.12%3,517
Dec 27, 202425.4725.4725.4725.4725.47-0.81%7
Dec 26, 202425.6825.6825.6825.6825.680.56%29
Dec 24, 202425.5325.5325.5325.5325.530.57%75
Dec 23, 202425.3625.3925.3625.3925.39-6.63%2,056
Dec 20, 202427.1927.1927.1927.1925.291.30%20
Dec 19, 202426.8426.8426.8426.8424.97-0.79%50
Dec 18, 202427.4527.4527.0627.0625.17-2.41%254
Dec 17, 202427.7327.7327.7327.7325.79-1.09%346
Dec 16, 202428.0928.0928.0328.0326.070.18%346
Dec 13, 202427.9827.9827.9827.9826.02-0.46%53
Dec 12, 202428.1128.1128.1128.1126.140.02%17
Dec 11, 202428.1028.1028.1028.1026.140.11%17
Dec 10, 202428.0728.0728.0728.0726.11-1.07%12
Dec 9, 202428.3828.3828.3828.3826.39-0.84%-
Dec 6, 202428.6228.6228.6228.6226.620.05%40
Dec 5, 202428.6028.6028.6028.6026.60-0.32%40
Dec 4, 202428.7028.7028.7028.7026.69-0.32%27
Dec 3, 202428.7928.7928.7928.7926.78-0.39%143
Dec 2, 202428.9028.9028.9028.9026.88-0.28%4
Nov 29, 202428.9828.9828.9828.9826.960.49%20
Nov 27, 202428.9528.9528.8428.8426.83-0.71%290
Nov 26, 202428.9629.0528.9629.0527.02-0.77%2,264
Nov 25, 202429.2829.2829.2829.2827.231.43%20
Nov 22, 202428.8628.8628.8628.8626.841.45%28
Nov 21, 202428.5128.5128.4528.4526.461.46%2,689
Nov 20, 202427.9428.0427.9428.0426.080.24%1,445
Nov 19, 202427.9727.9727.9727.9726.02-0.48%1
Nov 18, 202428.1128.1128.1128.1126.140.54%1
Nov 15, 202428.0328.0327.9327.9626.00-0.72%452
Nov 14, 202428.1628.1628.1628.1626.19-0.71%57
Nov 13, 202428.3628.4328.3528.3626.380.20%3,441
Nov 12, 202428.3928.3928.3028.3026.32-1.04%2,131
Nov 11, 202428.6028.6028.6028.6026.600.44%62
Nov 8, 202428.4728.4728.4728.4726.48-0.10%128
Nov 7, 202428.5028.5028.5028.5026.51-0.11%105
Nov 6, 202428.5428.5428.5328.5426.543.20%475
Nov 5, 202427.5527.6527.5527.6525.721.51%934
Nov 4, 202427.2427.2427.2427.2425.33-0.34%43
Nov 1, 202427.3327.3327.3327.3325.420.34%64
Oct 31, 202427.2427.2427.2427.2425.34-1.05%62
Oct 30, 202427.5327.5327.5327.5325.610.30%22
Oct 29, 202427.4627.4627.4527.4525.53-0.38%670
Oct 28, 202427.5527.5527.5527.5525.630.96%782
Oct 25, 202427.5027.5027.2927.2925.38-0.39%929
Oct 24, 202427.4027.4027.4027.4025.480.14%90
Oct 23, 202427.3627.3627.3627.3625.45-0.20%137
Oct 22, 202427.4227.4227.4227.4225.50-0.59%117
Oct 21, 202427.5827.5827.5827.5825.65-1.32%7
Oct 18, 202427.9527.9527.9527.9526.000.01%1,171
Oct 17, 202427.9527.9527.9527.9525.990.06%304
Oct 16, 202427.9427.9427.9327.9325.980.66%175
Oct 15, 202427.7527.7527.7527.7525.81-0.33%30
Oct 14, 202427.8427.8427.8427.8425.890.35%156
Oct 11, 202427.7227.7427.7227.7425.801.01%846
Oct 10, 202427.4827.4827.4227.4625.54-0.46%1,890
Oct 9, 202427.5627.5927.5627.5925.660.70%282
Oct 8, 202427.2427.4027.2427.4025.480.40%804
Oct 7, 202427.2627.2927.2427.2925.38-0.73%396
Oct 4, 202427.4027.4927.4027.4925.571.21%455
Oct 3, 202427.1127.1627.1127.1625.26-0.79%741
Oct 2, 202427.4527.4527.3827.3825.46-0.01%225
Oct 1, 202427.3827.3827.3827.3825.46-1.07%46
Sep 30, 202427.6227.7027.6227.6725.74-0.33%2,256
Sep 27, 202427.7627.7727.7627.7725.820.67%8,233
Sep 26, 202427.5627.5827.5627.5825.651.32%450
Sep 25, 202427.2227.3327.2227.2225.32-1.16%864
Sep 24, 202427.5327.5427.5327.5425.470.43%532
Sep 23, 202427.3827.4227.3827.4225.360.46%1,136
Sep 20, 202427.2927.2927.2927.2925.25-0.45%1
Sep 19, 202427.4927.4927.4227.4225.360.93%368
Sep 18, 202427.1727.1727.1727.1725.13-0.06%346
Sep 17, 202427.1827.1827.1827.1825.140.27%2
Sep 16, 202427.1127.1127.1127.1125.081.18%29
Sep 13, 202426.7926.7926.7926.7924.781.23%10
Sep 12, 202426.3626.4726.2026.4724.480.82%2,332
Sep 11, 202426.2626.2626.2626.2624.290.06%35
Sep 10, 202426.1126.2426.1126.2424.27-0.33%608
Sep 9, 202426.3326.3326.3326.3324.350.83%57
Sep 6, 202426.1326.1526.1126.1124.15-1.27%1,031
Sep 5, 202426.4526.4526.4526.4524.46-0.52%21
Sep 4, 202426.5826.5826.5826.5824.59-0.29%21
Sep 3, 202426.8426.8426.4226.6624.66-1.43%501
Aug 30, 202427.0527.0527.0527.0525.021.03%113
Aug 29, 202426.8026.8026.7726.7724.760.11%212
Aug 28, 202426.7426.7426.7426.7424.74-0.34%20
Aug 27, 202426.8426.8426.8326.8324.82-0.05%117