NANTEX Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	30.65	31.30	30.15	30.15	-	-1.63%	1,094,234
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
Jul 27, 2026	28.40	28.40	27.65	27.95	27.95	-1.24%	705,335
Jul 24, 2026	28.80	28.85	28.10	28.30	28.30	-1.91%	514,432
Jul 23, 2026	28.35	29.15	28.30	28.85	28.85	2.67%	714,389
Jul 22, 2026	28.10	28.45	28.00	28.10	28.10	-0.35%	389,742
Jul 21, 2026	27.60	28.25	27.60	28.20	28.20	2.36%	512,968
Jul 20, 2026	28.15	28.35	27.30	27.55	27.55	-0.72%	1,040,909
Jul 17, 2026	28.55	28.60	27.70	27.75	27.75	-2.80%	968,867
Jul 16, 2026	28.85	29.15	28.55	28.55	28.55	-0.70%	623,436
Jul 15, 2026	28.60	28.80	28.25	28.75	28.75	1.95%	577,219
Jul 14, 2026	28.35	28.55	27.65	28.20	28.20	-0.88%	1,486,512
Jul 13, 2026	28.90	28.95	28.30	28.45	28.45	-1.39%	753,688
Jul 9, 2026	29.05	29.30	28.80	28.85	28.85	-0.86%	655,592
Jul 8, 2026	29.40	29.55	28.90	29.10	29.10	-1.36%	845,715
Jul 7, 2026	30.00	30.00	29.00	29.50	29.50	-1.17%	1,665,237
Jul 6, 2026	30.00	30.60	29.70	29.85	29.85	-	2,150,281
Jul 3, 2026	28.15	29.85	28.15	29.85	29.85	5.11%	3,232,071
Jul 2, 2026	27.35	28.40	27.30	28.40	28.40	3.46%	1,016,665
Jul 1, 2026	27.75	27.85	27.40	27.45	27.45	-	797,374
Jun 30, 2026	27.40	27.50	27.20	27.45	27.45	0.37%	631,071
Jun 29, 2026	27.00	27.45	26.95	27.35	27.35	1.30%	639,564
Jun 26, 2026	28.00	28.00	26.90	27.00	27.00	-4.09%	2,485,243
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