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

33.18 ↑0.10 (0.30%)

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

Historical Data

In the past 30 trading days, NXTI is down -0.06% a day on average. There have been 21 days where Simplify Next Intangible Core Index ETF closed green and 9 days where NXTI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	33.18	33.18	↑$0.00 (0.00%)	33.18	33.18	8
2025-12-23	33.08	33.08	↑$0.00 (0.00%)	33.08	33.08	41
2025-12-22	33.23	33.23	↑$0.00 (0.00%)	33.23	33.23	58
2025-12-19	33.06	33.06	↑$0.00 (0.00%)	33.06	33.06	72
2025-12-18	32.80	32.75	↓$0.05 (-0.15%)	32.75	32.80	363
2025-12-17	32.87	32.51	↓$0.36 (-1.08%)	32.51	32.87	537
2025-12-16	32.87	32.94	↑$0.07 (0.21%)	32.87	32.94	1.19K
2025-12-15	32.99	32.99	↑$0.00 (0.00%)	32.99	32.99	186
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