NANTEX Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	28.80	28.80	28.05	28.15	28.15	-1.40%	898,152
Jun 24, 2026	28.05	28.65	28.05	28.55	28.55	0.88%	981,476
Jun 23, 2026	28.80	28.95	28.05	28.30	28.30	-1.57%	1,332,518
Jun 22, 2026	28.75	28.95	28.55	28.75	28.75	0.17%	956,957
Jun 18, 2026	29.20	29.60	28.70	28.70	28.70	-1.71%	1,440,938
Jun 17, 2026	29.05	29.45	28.70	29.20	29.20	-0.17%	882,852
Jun 16, 2026	30.20	30.40	29.05	29.25	29.25	-2.50%	1,160,713
Jun 15, 2026	30.35	30.65	30.00	30.00	30.00	-1.15%	1,730,564
Jun 12, 2026	30.80	30.95	30.05	30.35	30.35	1.34%	2,186,907
Jun 11, 2026	28.40	29.95	27.75	29.95	29.95	6.02%	2,500,541
Jun 10, 2026	28.85	29.40	28.05	28.25	28.25	-3.25%	2,033,661
Jun 9, 2026	29.40	29.40	28.40	29.20	29.20	-0.34%	2,861,639
Jun 8, 2026	29.20	30.30	28.95	29.30	29.30	-8.86%	4,137,049
Jun 5, 2026	32.20	32.70	30.85	32.15	32.15	4.05%	13,776,870
Jun 4, 2026	28.95	31.40	28.90	30.90	30.90	6.92%	7,356,358
Jun 3, 2026	28.10	29.70	28.00	28.90	28.90	4.71%	5,008,540
Jun 2, 2026	27.55	27.60	27.00	27.60	27.60	1.28%	1,256,464
Jun 1, 2026	27.20	27.65	27.00	27.25	27.25	0.74%	1,167,356
May 29, 2026	26.95	27.30	26.95	27.05	27.05	0.37%	802,530
May 28, 2026	27.00	27.40	26.65	26.95	26.95	-0.19%	781,316
May 27, 2026	27.70	28.15	26.60	27.00	27.00	-1.46%	2,378,329
May 26, 2026	27.80	28.15	27.30	27.40	27.40	-	1,239,670
May 25, 2026	28.00	28.40	27.00	27.40	27.40	-1.97%	2,217,955
May 22, 2026	28.20	28.30	27.70	27.95	27.95	-0.53%	1,043,865
May 21, 2026	27.75	28.15	27.55	28.10	28.10	2.00%	1,221,592
May 20, 2026	27.10	27.55	26.95	27.55	27.55	1.66%	1,017,670
May 19, 2026	27.55	27.70	27.00	27.10	27.10	-1.63%	1,188,142
May 18, 2026	27.00	27.80	26.95	27.55	27.55	2.04%	1,727,927
May 15, 2026	27.90	27.90	26.90	27.00	27.00	-2.35%	1,517,350
May 14, 2026	27.60	28.35	27.50	27.65	27.65	-0.18%	979,970
May 13, 2026	27.80	28.00	27.25	27.70	27.70	-0.18%	992,753
May 12, 2026	29.75	29.75	27.65	27.75	27.75	-5.29%	2,980,593
May 11, 2026	29.25	29.95	28.70	29.30	29.30	2.81%	3,343,272
May 8, 2026	27.50	29.25	27.30	28.50	28.50	6.34%	4,856,018
May 7, 2026	26.85	27.20	26.45	26.80	26.80	-0.19%	1,413,691
May 6, 2026	27.30	28.50	26.80	26.85	26.85	-0.19%	4,025,662
May 5, 2026	26.55	27.10	26.55	26.90	26.90	1.32%	997,659
May 4, 2026	27.35	27.35	26.20	26.55	26.55	-0.56%	1,373,892
Apr 30, 2026	26.90	26.90	26.35	26.70	26.70	0.19%	974,700
Apr 29, 2026	27.35	27.35	26.55	26.65	26.65	-1.30%	1,123,230
Apr 28, 2026	27.80	27.80	27.00	27.00	27.00	-3.57%	2,457,450
Apr 27, 2026	26.80	28.60	26.80	28.00	28.00	5.26%	6,096,923
Apr 24, 2026	27.05	27.10	26.15	26.60	26.60	-1.85%	1,706,340
Apr 23, 2026	27.10	28.20	26.35	27.10	27.10	3.63%	4,867,332
Apr 22, 2026	25.95	26.35	25.65	26.15	26.15	1.95%	1,364,421
Apr 21, 2026	25.75	26.00	25.60	25.65	25.65	-0.39%	543,296
Apr 20, 2026	26.20	26.20	25.55	25.75	25.75	-1.15%	898,858
Apr 17, 2026	26.00	26.30	25.85	26.05	26.05	0.19%	521,260
Apr 16, 2026	26.10	26.20	25.75	26.00	26.00	-0.19%	667,561
Apr 15, 2026	26.65	26.80	25.95	26.05	26.05	-2.25%	1,116,253