NANTEX Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	28.75	29.90	28.75	29.75	29.75	3.66%	1,278,181
Oct 6, 2026	28.20	28.85	28.10	28.70	28.70	2.14%	563,611
Oct 5, 2026	28.35	28.40	28.10	28.10	28.10	-0.53%	570,162
Oct 2, 2026	28.30	28.65	28.25	28.25	28.25	-0.35%	433,044
Oct 1, 2026	28.75	28.75	28.25	28.35	28.35	-1.39%	452,033
Sep 30, 2026	28.25	28.75	28.25	28.75	28.75	1.95%	340,904
Sep 29, 2026	28.60	28.95	28.15	28.20	28.20	-1.74%	458,121
Sep 24, 2026	28.70	28.85	28.60	28.70	28.70	-0.17%	194,164
Sep 23, 2026	28.95	29.05	28.65	28.75	28.75	0.52%	205,125
Sep 22, 2026	28.85	28.85	28.60	28.60	28.60	-0.87%	254,278
Sep 21, 2026	28.75	28.95	28.65	28.85	28.85	0.87%	235,753
Sep 18, 2026	29.05	29.10	28.60	28.60	28.60	-1.38%	511,923
Sep 17, 2026	28.20	29.25	28.05	29.00	29.00	3.02%	733,415
Sep 16, 2026	27.80	28.65	27.75	28.15	28.15	1.44%	704,969
Sep 15, 2026	27.90	27.90	27.55	27.75	27.75	-0.54%	561,831
Sep 14, 2026	28.35	28.35	27.30	27.90	27.90	-4.12%	1,293,598
Sep 11, 2026	29.00	29.30	28.90	29.10	29.10	0.34%	489,135
Sep 10, 2026	29.10	29.60	28.85	29.00	29.00	-1.69%	477,518
Sep 9, 2026	29.25	29.55	29.00	29.50	29.50	1.20%	431,068
Sep 8, 2026	29.25	29.25	28.85	29.15	29.15	0.52%	408,270
Sep 7, 2026	29.95	30.05	28.85	29.00	29.00	-2.36%	1,439,064
Sep 4, 2026	30.35	30.35	29.25	29.70	29.70	-0.50%	614,111
Sep 3, 2026	30.55	31.00	29.85	29.85	29.85	-2.29%	770,590
Sep 2, 2026	30.30	30.65	30.15	30.55	30.55	0.16%	670,047
Sep 1, 2026	30.25	31.85	30.25	30.50	30.50	-	921,268
Aug 31, 2026	30.45	30.85	30.10	30.50	30.50	0.16%	579,233
Aug 28, 2026	30.15	30.50	30.05	30.45	30.45	1.00%	674,642
Aug 27, 2026	30.65	31.30	30.15	30.15	30.15	-1.63%	1,094,267
Aug 26, 2026	30.05	30.80	29.60	30.65	30.65	2.00%	814,539
Aug 25, 2026	30.20	30.20	29.80	30.05	30.05	-0.66%	591,671
Aug 24, 2026	31.50	31.55	30.20	30.25	30.25	-3.66%	1,224,694
Aug 21, 2026	29.45	31.50	29.45	31.40	31.40	6.44%	2,589,228
Aug 20, 2026	29.15	30.05	29.15	29.50	29.50	1.37%	662,943
Aug 19, 2026	29.45	29.75	29.05	29.10	29.10	-1.19%	695,717
Aug 18, 2026	29.50	30.00	29.40	29.45	29.45	-0.17%	878,920
Aug 17, 2026	28.95	29.65	28.95	29.50	29.50	1.90%	818,704
Aug 14, 2026	30.30	30.30	28.70	28.95	28.95	-4.46%	1,436,598
Aug 13, 2026	31.00	31.10	30.25	30.30	30.30	-1.78%	1,830,972
Aug 12, 2026	29.95	30.95	29.85	30.85	30.85	3.70%	2,583,437
Aug 11, 2026	30.00	30.05	29.45	29.75	29.75	-0.34%	1,354,278
Aug 10, 2026	29.20	30.00	28.40	29.85	29.85	4.01%	2,325,686
Aug 7, 2026	27.70	29.35	27.70	28.70	28.70	3.61%	2,864,341
Aug 6, 2026	27.20	27.90	27.20	27.70	27.70	0.91%	349,685
Aug 5, 2026	27.80	28.00	27.45	27.45	27.45	-	551,839
Aug 4, 2026	27.20	27.60	27.05	27.45	27.45	-0.18%	380,105
Aug 3, 2026	27.45	27.65	27.25	27.50	27.50	-	186,575
Jul 31, 2026	26.90	27.80	26.90	27.50	27.50	3.58%	570,667
Jul 30, 2026	26.90	27.10	26.30	26.55	26.55	-0.19%	623,634
Jul 29, 2026	27.40	27.55	26.10	26.60	26.60	-2.56%	1,380,492
Jul 28, 2026	27.80	27.80	27.00	27.30	27.30	-2.33%	873,499