Simplify Next Intangible Value Index ETF (NXTV) Historical Stock Data

25.50 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NXTV is up 0.02% a day on average. There have been 25 days where Simplify Next Intangible Value Index ETF closed green and 5 days where NXTV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-23	25.49	25.50	↑$0.01 (0.04%)	25.49	25.50	528
2025-05-22	25.50	25.50	↑$0.00 (0.00%)	25.50	25.50	141
2025-05-21	25.61	25.58	↓$0.03 (-0.12%)	25.58	25.61	468
2025-05-20	26.14	26.14	↑$0.00 (0.00%)	26.14	26.14	3
2025-05-19	26.05	26.10	↑$0.05 (0.19%)	26.05	26.10	608
2025-05-16	25.94	26.16	↑$0.22 (0.85%)	25.94	26.16	1.32K
2025-05-15	25.80	25.84	↑$0.04 (0.17%)	25.80	25.84	122
2025-05-14	25.64	25.64	↑$0.00 (0.00%)	25.64	25.64	550
2025-05-13	25.86	25.81	↓$0.05 (-0.20%)	25.81	25.86	239
2025-05-12	25.69	25.75	↑$0.06 (0.23%)	25.69	25.75	464
2025-05-09	25.09	25.11	↑$0.02 (0.07%)	25.09	25.11	329
2025-05-08	25.19	25.09	↓$0.10 (-0.39%)	25.09	25.19	578
2025-05-07	24.82	24.83	↑$0.01 (0.04%)	24.82	24.83	208
2025-05-06	24.74	24.74	↑$0.00 (0.00%)	24.74	24.74	53
2025-05-05	24.83	24.83	↑$0.00 (0.00%)	24.83	24.83	121
2025-05-02	24.95	24.95	↑$0.00 (0.00%)	24.95	24.95	213
2025-05-01	24.66	24.66	↑$0.00 (0.00%)	24.66	24.66	16
2025-04-30	24.76	24.76	↑$0.00 (0.00%)	24.76	24.76	54
2025-04-29	24.72	24.72	↑$0.00 (0.00%)	24.72	24.72	97
2025-04-28	24.60	24.60	↑$0.00 (0.00%)	24.60	24.60	30
2025-04-25	24.47	24.47	↑$0.00 (0.00%)	24.47	24.47	22
2025-04-24	24.55	24.55	↑$0.00 (0.00%)	24.55	24.55	81
2025-04-23	24.18	24.18	↑$0.00 (0.00%)	24.18	24.18	85
2025-04-22	23.89	23.89	↑$0.00 (0.00%)	23.89	23.89	100
2025-04-21	23.35	23.35	↑$0.00 (0.00%)	23.35	23.35	141
2025-04-17	23.76	23.73	↓$0.03 (-0.13%)	23.73	23.76	359
2025-04-16	23.51	23.51	↑$0.00 (0.00%)	23.51	23.51	219
2025-04-15	23.91	23.83	↓$0.08 (-0.33%)	23.83	23.91	2.78K
2025-04-14	23.86	23.94	↑$0.08 (0.32%)	23.86	23.94	1.63K
2025-04-11	23.62	23.62	↑$0.00 (0.00%)	23.62	23.62	766