Simplify Next Intangible Value Index ETF (NXTV)
25.50
-0.00 (-0.02%)
Inactive · Last trade price
on May 23, 2025
NXTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | -0.02% | 528 |
| May 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.29% | 141 |
| May 21, 2025 | 25.61 | 25.61 | 25.58 | 25.58 | 25.58 | -2.14% | 468 |
| May 20, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.15% | 3 |
| May 19, 2025 | 26.05 | 26.10 | 26.05 | 26.10 | 26.10 | -0.24% | 608 |
| May 16, 2025 | 25.94 | 26.16 | 25.94 | 26.16 | 26.16 | 1.22% | 1,320 |
| May 15, 2025 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 0.80% | 122 |
| May 14, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.65% | 550 |
| May 13, 2025 | 25.86 | 25.86 | 25.81 | 25.81 | 25.81 | 0.23% | 239 |
| May 12, 2025 | 25.69 | 25.75 | 25.69 | 25.75 | 25.75 | 2.55% | 464 |
| May 9, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 25.11 | 0.06% | 329 |
| May 8, 2025 | 25.19 | 25.19 | 25.09 | 25.09 | 25.09 | 1.06% | 578 |
| May 7, 2025 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | 0.38% | 208 |
| May 6, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.38% | 53 |
| May 5, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.47% | 121 |
| May 2, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.16% | 213 |
| May 1, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.40% | 16 |
| Apr 30, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.15% | 54 |
| Apr 29, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.52% | 97 |
| Apr 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.52% | 30 |
| Apr 25, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.33% | 22 |
| Apr 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.54% | 81 |
| Apr 23, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.22% | 85 |
| Apr 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 2.30% | 100 |
| Apr 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.60% | 141 |
| Apr 17, 2025 | 23.76 | 23.76 | 23.73 | 23.73 | 23.73 | 0.92% | 359 |
| Apr 16, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.34% | 219 |
| Apr 15, 2025 | 23.91 | 23.91 | 23.83 | 23.83 | 23.83 | -0.44% | 2,776 |
| Apr 14, 2025 | 23.86 | 23.94 | 23.86 | 23.94 | 23.94 | 1.34% | 1,628 |
| Apr 11, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.31% | 766 |
| Apr 10, 2025 | 23.42 | 23.42 | 23.18 | 23.32 | 23.32 | -3.35% | 1,144 |
| Apr 9, 2025 | 22.44 | 24.12 | 22.37 | 24.12 | 24.12 | 7.99% | 4,774 |
| Apr 8, 2025 | 22.99 | 22.99 | 22.34 | 22.34 | 22.34 | -2.74% | 2,561 |
| Apr 7, 2025 | 21.47 | 22.98 | 21.47 | 22.97 | 22.97 | -0.81% | 602 |
| Apr 4, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -5.48% | 166 |
| Apr 3, 2025 | 24.64 | 24.80 | 24.50 | 24.50 | 24.50 | -4.98% | 481 |
| Apr 2, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.95% | 16 |
| Apr 1, 2025 | 25.39 | 25.54 | 25.39 | 25.54 | 25.54 | 0.09% | 257 |
| Mar 31, 2025 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | 0.27% | 1,085 |
| Mar 28, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.71% | 41 |
| Mar 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.27% | 50 |
| Mar 26, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.38% | 62 |
| Mar 25, 2025 | 26.17 | 26.17 | 26.07 | 26.07 | 26.02 | -0.28% | 280 |
| Mar 24, 2025 | 26.05 | 26.14 | 26.05 | 26.14 | 26.09 | 1.32% | 203 |
| Mar 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.75 | -0.22% | 8 |
| Mar 20, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.81 | -0.33% | 77 |
| Mar 19, 2025 | 25.88 | 25.94 | 25.88 | 25.94 | 25.89 | 0.44% | 416 |
| Mar 18, 2025 | 25.84 | 25.84 | 25.83 | 25.83 | 25.78 | -0.38% | 262 |
| Mar 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.88 | 1.61% | - |
| Mar 14, 2025 | 25.32 | 25.51 | 25.32 | 25.51 | 25.47 | 1.95% | 156 |