Simplify Next Intangible Core Index ETF (NXTI) Historical Stock Data

33.17 ↓0.37 (-1.10%)

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

Historical Data

In the past 30 trading days, NXTI is up 0.04% a day on average. There have been 19 days where Simplify Next Intangible Core Index ETF closed green and 11 days where NXTI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	33.17	33.17	↑$0.00 (0.00%)	33.17	33.17	176
2025-12-11	33.47	33.54	↑$0.07 (0.21%)	33.47	33.54	744
2025-12-10	33.29	33.29	↑$0.00 (0.00%)	33.29	33.29	8
2025-12-09	33.04	32.98	↓$0.06 (-0.17%)	32.98	33.04	472
2025-12-08	33.01	32.90	↓$0.11 (-0.33%)	32.86	33.01	313
2025-12-05	33.05	33.10	↑$0.05 (0.15%)	33.01	33.10	847
2025-12-04	32.80	32.86	↑$0.06 (0.18%)	32.80	32.86	1.50K
2025-12-03	32.73	32.73	↑$0.00 (0.00%)	32.73	32.73	66
2025-12-02	32.41	32.46	↑$0.05 (0.15%)	32.41	32.46	159
2025-12-01	32.28	32.28	↑$0.00 (0.00%)	32.28	32.28	5
2025-11-28	32.35	32.35	↑$0.00 (0.00%)	32.35	32.35	71
2025-11-26	32.08	32.08	↑$0.00 (0.01%)	32.08	32.15	652
2025-11-25	31.78	31.91	↑$0.13 (0.41%)	31.78	31.91	445
2025-11-24	31.59	31.59	↑$0.00 (0.00%)	31.59	31.59	316
2025-11-21	31.35	31.19	↓$0.16 (-0.51%)	31.19	31.36	1.19K
2025-11-20	31.10	30.81	↓$0.29 (-0.93%)	30.81	31.10	282
2025-11-19	31.35	31.35	↑$0.00 (0.00%)	31.35	31.35	90
2025-11-18	31.45	31.39	↓$0.06 (-0.19%)	31.39	31.45	280
2025-11-17	31.87	31.61	↓$0.27 (-0.83%)	31.61	31.87	440
2025-11-14	31.85	32.05	↑$0.20 (0.63%)	31.85	32.19	546
2025-11-13	31.81	32.07	↑$0.26 (0.81%)	31.81	32.07	212
2025-11-12	32.76	32.65	↓$0.11 (-0.33%)	32.58	32.78	1.54K
2025-11-11	32.16	32.65	↑$0.49 (1.52%)	32.16	32.65	392
2025-11-10	32.63	32.61	↓$0.02 (-0.05%)	32.61	32.63	413
2025-11-07	31.89	32.20	↑$0.31 (0.97%)	31.78	32.20	2.09K
2025-11-06	32.13	32.01	↓$0.12 (-0.38%)	32.01	32.15	758
2025-11-05	32.24	32.33	↑$0.09 (0.29%)	32.24	32.33	1.20K
2025-11-04	32.41	32.25	↓$0.16 (-0.48%)	32.25	32.41	93.35K
2025-11-03	32.91	32.89	↓$0.02 (-0.05%)	32.85	32.91	1.53K
2025-10-31	32.89	32.89	↑$0.00 (0.00%)	32.89	32.89	135