Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
31.06
-0.18 (-0.58%)
At close: Aug 14, 2025, 4:00 PM
31.06
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
NXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.09 | 31.14 | 31.06 | 31.06 | 31.06 | -0.58% | 1,210 |
| Aug 13, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.61% | 1,070 |
| Aug 12, 2025 | 31.04 | 31.05 | 31.03 | 31.05 | 31.05 | 1.24% | 1,603 |
| Aug 11, 2025 | 30.71 | 30.71 | 30.62 | 30.67 | 30.67 | -0.81% | 3,072 |
| Aug 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.45% | 935 |
| Aug 7, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.48% | 9 |
| Aug 6, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.96% | 733 |
| Aug 5, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.34% | 143 |
| Aug 4, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.74% | 3 |
| Aug 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.20% | 3 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.05% | 23 |
| Jul 30, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.07% | 33 |
| Jul 29, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.20% | 728 |
| Jul 28, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.10% | 5 |
| Jul 25, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.62% | 53 |
| Jul 24, 2025 | 30.77 | 30.84 | 30.77 | 30.77 | 30.77 | -0.38% | 621 |
| Jul 23, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.89% | 4 |
| Jul 22, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.07% | 9 |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.03% | 8 |
| Jul 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.03% | 6 |
| Jul 17, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.64% | 4 |
| Jul 16, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.30% | 5 |
| Jul 15, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.76% | 3 |
| Jul 14, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.84% | 3 |
| Jul 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.09% | 4 |
| Jul 10, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.74% | 53 |
| Jul 9, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.26% | 3 |
| Jul 8, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.23% | 3 |
| Jul 7, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.33% | 4 |
| Jul 3, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.25% | 256 |
| Jul 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.26% | 55 |
| Jul 1, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.38% | 23 |
| Jun 30, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.92% | 86 |
| Jun 27, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.06% | 11 |
| Jun 26, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.86% | 131 |
| Jun 25, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.91% | 8 |
| Jun 24, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.47 | 1.41% | 64 |
| Jun 23, 2025 | 29.79 | 30.11 | 29.79 | 30.11 | 30.05 | 1.08% | 324 |
| Jun 20, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.72 | -0.24% | 120 |
| Jun 18, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.79 | -0.43% | 6 |
| Jun 17, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.92 | -0.67% | 15 |
| Jun 16, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.13 | 0.80% | 37 |
| Jun 13, 2025 | 29.96 | 29.96 | 29.95 | 29.95 | 29.89 | -1.41% | 430 |
| Jun 12, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.31 | -0.03% | 4 |
| Jun 11, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.32 | -0.11% | 29 |
| Jun 10, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.36 | 0.18% | 55 |
| Jun 9, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.30 | -0.18% | 3 |
| Jun 6, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.36 | 1.00% | 125 |
| Jun 5, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.05 | -0.42% | 122 |
| Jun 4, 2025 | 30.31 | 30.31 | 30.24 | 30.24 | 30.18 | 0.06% | 650 |