Investment Managers Series Trust II - AXS Sustainable Alpha ETF (NXTE) Historical Stock Data
30.46 ↑0.00 (0.01%)
As of April 24, 2024, 2:41pm EST.
Historical Data
In the past 30 trading days, NXTE is down -0.28% a day on average. There have been 9 days where Investment Managers Series Trust II - AXS Sustainable Alpha ETF closed green and 21 days where NXTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 30.75 | 30.46 | ↓$0.29 (-0.93%) | 30.21 | 30.79 | 11.83K |
| 2024-04-23 | 30.39 | 30.46 | ↑$0.07 (0.23%) | 30.39 | 30.58 | 1.56K |
| 2024-04-22 | 30.08 | 29.94 | ↓$0.14 (-0.46%) | 29.90 | 30.08 | 2.82K |
| 2024-04-19 | 29.75 | 29.62 | ↓$0.13 (-0.44%) | 29.56 | 29.75 | 1.85K |
| 2024-04-18 | 30.17 | 29.85 | ↓$0.31 (-1.04%) | 29.85 | 30.17 | 636 |
| 2024-04-17 | 30.33 | 30.21 | ↓$0.12 (-0.40%) | 30.21 | 30.43 | 3.04K |
| 2024-04-16 | 30.71 | 30.55 | ↓$0.16 (-0.52%) | 30.55 | 30.71 | 0.92K |
| 2024-04-15 | 31.40 | 30.91 | ↓$0.49 (-1.57%) | 30.90 | 31.40 | 5.69K |
| 2024-04-12 | 31.98 | 31.41 | ↓$0.57 (-1.78%) | 31.41 | 31.98 | 1.77K |
| 2024-04-11 | 31.89 | 32.42 | ↑$0.53 (1.67%) | 31.89 | 32.42 | 4.15K |
| 2024-04-10 | 32.43 | 32.19 | ↓$0.24 (-0.73%) | 32.01 | 32.43 | 4.24K |
| 2024-04-09 | 32.78 | 33.05 | ↑$0.27 (0.83%) | 32.78 | 33.05 | 2.65K |
| 2024-04-08 | 32.35 | 32.59 | ↑$0.24 (0.74%) | 32.35 | 32.59 | 570 |
| 2024-04-05 | 31.95 | 32.14 | ↑$0.18 (0.58%) | 31.95 | 32.25 | 4.08K |
| 2024-04-04 | 32.72 | 32.00 | ↓$0.72 (-2.20%) | 31.85 | 32.80 | 6.55K |
| 2024-04-03 | 32.32 | 32.43 | ↑$0.10 (0.32%) | 32.32 | 32.46 | 1.37K |
| 2024-04-02 | 32.52 | 32.25 | ↓$0.27 (-0.84%) | 32.03 | 32.52 | 3.74K |
| 2024-04-01 | 33.10 | 33.03 | ↓$0.07 (-0.20%) | 32.91 | 33.10 | 4.78K |
| 2024-03-28 | 33.00 | 32.97 | ↓$0.03 (-0.09%) | 32.93 | 33.22 | 11.88K |
| 2024-03-27 | 32.75 | 32.94 | ↑$0.19 (0.58%) | 32.75 | 32.97 | 2.21K |
| 2024-03-26 | 33.00 | 32.57 | ↓$0.43 (-1.30%) | 32.57 | 33.00 | 2.24K |
| 2024-03-25 | 32.88 | 32.80 | ↓$0.08 (-0.24%) | 32.80 | 32.93 | 2.81K |
| 2024-03-22 | 33.09 | 32.92 | ↓$0.17 (-0.52%) | 32.78 | 33.09 | 2.84K |
| 2024-03-21 | 33.28 | 33.23 | ↓$0.05 (-0.15%) | 33.14 | 33.44 | 25.26K |
| 2024-03-20 | 32.20 | 32.84 | ↑$0.64 (1.99%) | 32.18 | 32.86 | 55.07K |
| 2024-03-19 | 32.14 | 32.28 | ↑$0.14 (0.44%) | 32.14 | 32.51 | 2.27K |
| 2024-03-18 | 32.63 | 32.41 | ↓$0.22 (-0.67%) | 32.41 | 32.63 | 1.60K |
| 2024-03-15 | 32.52 | 32.37 | ↓$0.15 (-0.45%) | 32.24 | 32.52 | 4.22K |
| 2024-03-14 | 32.60 | 32.56 | ↓$0.04 (-0.12%) | 32.25 | 32.80 | 9.79K |
| 2024-03-13 | 33.54 | 33.19 | ↓$0.35 (-1.04%) | 33.19 | 33.54 | 1.29K |
Create an account or log in to view more rows.
$NXTE it begins tomorrow
$NXTE Momentum is building...
$NXTE where’s the WSB guys at? Still sleeping?
$NXTE time to run
$NXTE dont be a POS today
$NXTE God dammit
$NXTE Moon soon
$NXTE get ready bears and bulls
$NXTE getting this mare ready to run today
$NXTE almost go time