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

26.07 ↓0.07 (-0.28%)

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

Historical Data

In the past 30 trading days, NXTV is up 0.10% a day on average. There have been 21 days where Simplify Next Intangible Value Index ETF closed green and 9 days where NXTV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-25	26.17	26.07	↓$0.10 (-0.40%)	26.07	26.17	280
2025-03-24	26.05	26.14	↑$0.09 (0.35%)	26.05	26.14	203
2025-03-21	25.80	25.80	↑$0.00 (0.00%)	25.80	25.80	8
2025-03-20	25.86	25.86	↑$0.00 (0.00%)	25.86	25.86	77
2025-03-19	25.88	25.94	↑$0.06 (0.24%)	25.88	25.94	416
2025-03-18	25.84	25.83	↓$0.01 (-0.05%)	25.83	25.84	262
2025-03-14	25.32	25.51	↑$0.19 (0.77%)	25.32	25.51	156
2025-03-13	25.02	25.03	↑$0.01 (0.02%)	25.02	25.03	304
2025-03-12	25.09	25.09	↑$0.00 (0.00%)	25.09	25.09	18
2025-03-11	25.27	25.20	↓$0.07 (-0.29%)	25.20	25.27	235
2025-03-10	25.59	25.59	↑$0.00 (0.00%)	25.59	25.59	161
2025-03-07	25.59	25.96	↑$0.37 (1.44%)	25.59	25.96	487
2025-03-06	25.50	25.59	↑$0.09 (0.34%)	25.50	25.59	380
2025-03-05	25.38	25.74	↑$0.36 (1.40%)	25.38	25.74	326
2025-03-04	25.47	25.47	↓$0.00 (0.00%)	25.47	25.49	428
2025-03-03	25.98	25.98	↑$0.00 (0.00%)	25.98	25.98	53
2025-02-28	26.41	26.41	↑$0.00 (0.00%)	26.41	26.41	17
2025-02-27	26.44	26.18	↓$0.27 (-1.01%)	26.18	26.44	1.03K
2025-02-26	26.54	26.39	↓$0.15 (-0.55%)	26.39	26.54	1.03K
2025-02-25	26.41	26.46	↑$0.05 (0.17%)	26.41	26.47	1.38K
2025-02-24	26.52	26.52	↓$0.00 (-0.01%)	26.52	26.52	223
2025-02-21	26.53	26.53	↑$0.00 (0.00%)	26.53	26.53	26
2025-02-20	26.93	26.93	↑$0.00 (0.00%)	26.93	26.93	29
2025-02-19	27.00	27.00	↑$0.00 (0.00%)	27.00	27.00	136
2025-02-18	26.82	27.02	↑$0.20 (0.76%)	26.82	27.02	167
2025-02-14	26.61	26.60	↓$0.01 (-0.04%)	26.60	26.61	786
2025-02-13	26.55	26.53	↓$0.02 (-0.09%)	26.53	26.55	303
2025-02-12	26.20	26.20	↑$0.00 (0.00%)	26.20	26.20	87
2025-02-11	26.17	26.17	↑$0.00 (0.00%)	26.17	26.17	86
2025-02-10	26.08	26.08	↑$0.00 (0.00%)	26.08	26.08	148