Investment Managers Series Trust II - AXS Sustainable Alpha ETF (NXTE) Historical Stock Data

33.30 ↓0.12 (-0.37%)
As of December 2, 2022, 11:37am EST.

Historical Data

In the past 30 trading days, NXTE is up 0.34% a day on average. There have been 16 days where Investment Managers Series Trust II - AXS Sustainable Alpha ETF closed green and 14 days where NXTE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0233.2133.42↑$0.21 (0.64%)33.2133.517.21K
2022-12-0133.2233.18↓$0.04 (-0.12%)33.1233.338.68K
2022-11-3032.1333.39↑$1.27 (3.94%)32.0733.3917.12K
2022-11-2932.2731.96↓$0.31 (-0.95%)31.9532.273.49K
2022-11-2831.9731.91↓$0.06 (-0.20%)31.9031.975.55K
2022-11-2532.8132.78↓$0.03 (-0.08%)32.7732.914.11K
2022-11-2332.6832.79↑$0.11 (0.34%)32.6032.9321.61K
2022-11-2232.1932.48↑$0.29 (0.89%)32.1932.486.10K
2022-11-2132.3132.09↓$0.22 (-0.69%)31.9932.3121.12K
2022-11-1832.7032.55↓$0.15 (-0.47%)32.3932.703.18K
2022-11-1732.5432.77↑$0.23 (0.71%)32.5432.775.65K
2022-11-1633.0132.97↓$0.03 (-0.09%)32.8633.168.49K
2022-11-1533.6833.72↑$0.04 (0.12%)33.6334.033K
2022-11-1433.1132.89↓$0.23 (-0.68%)32.8933.3222.04K
2022-11-1133.2533.38↑$0.13 (0.39%)33.1033.515.69K
2022-11-1031.4132.76↑$1.35 (4.31%)31.3333.035.25K
2022-11-0930.2630.01↓$0.25 (-0.82%)30.0130.265.44K
2022-11-0830.2830.57↑$0.29 (0.97%)30.2830.864.29K
2022-11-0729.9330.02↑$0.09 (0.30%)29.9330.052.30K
2022-11-0430.0129.91↓$0.10 (-0.34%)29.5030.014.45K
2022-11-0329.2029.45↑$0.25 (0.86%)29.2029.673.05K
2022-11-0230.2429.53↓$0.71 (-2.36%)29.5330.244.16K
2022-11-0130.3230.14↓$0.18 (-0.59%)30.1230.407.58K
2022-10-3130.0230.08↑$0.06 (0.18%)29.9930.2724.47K
2022-10-2829.5230.17↑$0.65 (2.21%)29.5230.178.24K
2022-10-2729.7729.58↓$0.19 (-0.65%)29.5829.839.72K
2022-10-2630.2829.84↓$0.44 (-1.44%)29.7630.286.94K
2022-10-2529.0429.28↑$0.24 (0.81%)29.0329.281.33K
2022-10-2427.7228.23↑$0.51 (1.83%)27.7228.292.25K
2022-10-2128.0828.39↑$0.32 (1.13%)27.7428.4713.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.