Skip to main content
IC
Simplify Next Intangible Value Index ETF (NXTV)
BATS: NXTV · Real-Time Price · USD
25.75
+0.64 (2.55%)
At close: May 12, 2025, 4:00 PM
25.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

NXTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.6925.7525.6925.7525.752.55%464
May 9, 202525.0925.1125.0925.1125.110.06%329
May 8, 202525.1925.1925.0925.0925.091.06%578
May 7, 202524.8224.8324.8224.8324.830.38%208
May 6, 202524.7424.7424.7424.7424.74-0.38%53
May 5, 202524.8324.8324.8324.8324.83-0.47%121
May 2, 202524.9524.9524.9524.9524.951.16%213
May 1, 202524.6624.6624.6624.6624.66-0.40%16
Apr 30, 202524.7624.7624.7624.7624.760.15%54
Apr 29, 202524.7224.7224.7224.7224.720.52%97
Apr 28, 202524.6024.6024.6024.6024.600.52%30
Apr 25, 202524.4724.4724.4724.4724.47-0.33%22
Apr 24, 202524.5524.5524.5524.5524.551.54%81
Apr 23, 202524.1824.1824.1824.1824.181.22%85
Apr 22, 202523.8923.8923.8923.8923.892.30%100
Apr 21, 202523.3523.3523.3523.3523.35-1.60%141
Apr 17, 202523.7623.7623.7323.7323.730.92%359
Apr 16, 202523.5123.5123.5123.5123.51-1.34%219
Apr 15, 202523.9123.9123.8323.8323.83-0.44%2,776
Apr 14, 202523.8623.9423.8623.9423.941.34%1,628
Apr 11, 202523.6223.6223.6223.6223.621.31%766
Apr 10, 202523.4223.4223.1823.3223.32-3.35%1,144
Apr 9, 202522.4424.1222.3724.1224.127.99%4,774
Apr 8, 202522.9922.9922.3422.3422.34-2.74%2,561
Apr 7, 202521.4722.9821.4722.9722.97-0.81%602
Apr 4, 202523.1623.1623.1623.1623.16-5.48%166
Apr 3, 202524.6424.8024.5024.5024.50-4.98%481
Apr 2, 202525.7925.7925.7925.7925.790.95%16
Apr 1, 202525.3925.5425.3925.5425.540.09%257
Mar 31, 202525.4725.5225.4725.5225.520.27%1,085
Mar 28, 202525.4525.4525.4525.4525.45-1.71%41
Mar 27, 202525.9025.9025.9025.9025.90-0.27%50
Mar 26, 202525.9725.9725.9725.9725.97-0.38%62
Mar 25, 202526.1726.1726.0726.0726.02-0.28%280
Mar 24, 202526.0526.1426.0526.1426.091.32%203
Mar 21, 202525.8025.8025.8025.8025.75-0.22%8
Mar 20, 202525.8625.8625.8625.8625.81-0.33%77
Mar 19, 202525.8825.9425.8825.9425.890.44%416
Mar 18, 202525.8425.8425.8325.8325.78-0.38%262
Mar 17, 202525.9325.9325.9325.9325.881.61%-
Mar 14, 202525.3225.5125.3225.5125.471.95%156
Mar 13, 202525.0225.0325.0225.0324.98-0.27%304
Mar 12, 202525.0925.0925.0925.0925.04-0.42%18
Mar 11, 202525.2725.2725.2025.2025.15-1.52%235
Mar 10, 202525.5925.5925.5925.5925.54-1.43%161
Mar 7, 202525.5925.9625.5925.9625.911.45%487
Mar 6, 202525.5025.5925.5025.5925.54-0.58%380
Mar 5, 202525.3825.7425.3825.7425.691.04%326
Mar 4, 202525.4725.5525.4725.4725.42-1.97%428
Mar 3, 202525.9825.9825.9825.9825.93-1.62%53