AXS Green Alpha ETF (NXTE)
NYSEARCA: NXTE · Real-Time Price · USD
39.06
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
NXTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.15 | 39.19 | 39.06 | 39.06 | 39.06 | -0.01% | 2,031 |
| Dec 4, 2025 | 38.95 | 39.07 | 38.95 | 39.07 | 39.07 | 0.35% | 3,606 |
| Dec 3, 2025 | 38.74 | 38.93 | 38.69 | 38.93 | 38.93 | 0.73% | 51,898 |
| Dec 2, 2025 | 38.69 | 38.71 | 38.57 | 38.65 | 38.65 | 0.19% | 1,541 |
| Dec 1, 2025 | 38.61 | 39.20 | 38.45 | 38.58 | 38.58 | -1.02% | 14,090 |
| Nov 28, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.68% | 82 |
| Nov 26, 2025 | 38.35 | 38.71 | 38.35 | 38.71 | 38.71 | 1.94% | 3,104 |
| Nov 25, 2025 | 37.61 | 37.97 | 37.61 | 37.97 | 37.97 | 1.59% | 1,792 |
| Nov 24, 2025 | 36.61 | 37.38 | 36.61 | 37.38 | 37.38 | 2.18% | 4,626 |
| Nov 21, 2025 | 35.99 | 36.60 | 35.99 | 36.58 | 36.58 | 0.93% | 1,073 |
| Nov 20, 2025 | 37.26 | 37.26 | 36.15 | 36.24 | 36.24 | -2.85% | 3,851 |
| Nov 19, 2025 | 37.53 | 37.53 | 37.21 | 37.31 | 37.31 | -0.52% | 3,325 |
| Nov 18, 2025 | 37.14 | 37.68 | 37.01 | 37.50 | 37.50 | -0.81% | 1,196 |
| Nov 17, 2025 | 38.05 | 38.10 | 37.79 | 37.81 | 37.81 | -1.14% | 2,432 |
| Nov 14, 2025 | 37.71 | 38.25 | 37.71 | 38.25 | 38.25 | -0.37% | 302 |
| Nov 13, 2025 | 39.64 | 39.64 | 38.36 | 38.39 | 38.39 | -3.10% | 4,075 |
| Nov 12, 2025 | 39.90 | 39.90 | 39.51 | 39.62 | 39.62 | -0.55% | 8,261 |
| Nov 11, 2025 | 39.64 | 39.90 | 39.64 | 39.84 | 39.84 | -0.18% | 610 |
| Nov 10, 2025 | 39.89 | 39.91 | 39.89 | 39.91 | 39.91 | 1.58% | 626 |
| Nov 7, 2025 | 38.89 | 39.29 | 38.38 | 39.29 | 39.29 | -0.80% | 2,555 |
| Nov 6, 2025 | 40.14 | 40.14 | 39.35 | 39.61 | 39.61 | -2.02% | 3,230 |
| Nov 5, 2025 | 39.81 | 40.43 | 39.81 | 40.42 | 40.42 | 2.99% | 1,322 |
| Nov 4, 2025 | 39.99 | 39.99 | 39.25 | 39.25 | 39.25 | -3.16% | 931 |
| Nov 3, 2025 | 40.57 | 40.64 | 40.53 | 40.53 | 40.53 | -0.10% | 2,779 |
| Oct 31, 2025 | 40.67 | 40.67 | 40.42 | 40.57 | 40.57 | 0.90% | 1,910 |
| Oct 30, 2025 | 40.58 | 40.58 | 40.21 | 40.21 | 40.21 | -0.84% | 777 |
| Oct 29, 2025 | 40.93 | 40.93 | 40.47 | 40.55 | 40.55 | 0.37% | 1,478 |
| Oct 28, 2025 | 40.87 | 40.87 | 40.40 | 40.40 | 40.40 | -1.27% | 5,754 |
| Oct 27, 2025 | 40.73 | 40.92 | 40.73 | 40.92 | 40.92 | 1.21% | 1,811 |
| Oct 24, 2025 | 40.51 | 40.51 | 40.36 | 40.43 | 40.43 | 1.71% | 3,790 |
| Oct 23, 2025 | 39.10 | 39.91 | 39.10 | 39.75 | 39.75 | 0.88% | 4,661 |
| Oct 22, 2025 | 39.49 | 39.55 | 38.87 | 39.41 | 39.41 | -2.46% | 1,423 |
| Oct 21, 2025 | 40.69 | 40.86 | 40.40 | 40.40 | 40.40 | -0.66% | 1,263 |
| Oct 20, 2025 | 40.77 | 40.88 | 40.67 | 40.67 | 40.67 | 2.08% | 7,441 |
| Oct 17, 2025 | 40.01 | 40.01 | 39.83 | 39.84 | 39.84 | -1.08% | 1,874 |
| Oct 16, 2025 | 41.12 | 41.12 | 40.28 | 40.28 | 40.28 | -1.86% | 2,465 |
| Oct 15, 2025 | 40.72 | 41.04 | 40.40 | 41.04 | 41.04 | 3.16% | 3,850 |
| Oct 14, 2025 | 38.78 | 40.34 | 38.78 | 39.78 | 39.78 | 0.07% | 2,071 |
| Oct 13, 2025 | 39.74 | 39.79 | 39.55 | 39.76 | 39.76 | 2.49% | 3,250 |
| Oct 10, 2025 | 40.48 | 40.48 | 38.79 | 38.79 | 38.79 | -4.08% | 1,799 |
| Oct 9, 2025 | 40.59 | 40.62 | 40.34 | 40.44 | 40.44 | -0.76% | 3,702 |
| Oct 8, 2025 | 40.10 | 40.75 | 40.06 | 40.75 | 40.75 | 1.79% | 2,410 |
| Oct 7, 2025 | 40.47 | 40.47 | 39.97 | 40.03 | 40.03 | -1.43% | 2,496 |
| Oct 6, 2025 | 40.70 | 40.73 | 40.62 | 40.62 | 40.62 | 0.96% | 1,825 |
| Oct 3, 2025 | 40.36 | 40.63 | 40.23 | 40.23 | 40.23 | 0.10% | 4,536 |
| Oct 2, 2025 | 40.01 | 40.19 | 39.73 | 40.19 | 40.19 | 1.56% | 3,270 |
| Oct 1, 2025 | 38.76 | 39.58 | 38.72 | 39.57 | 39.57 | 2.94% | 29,102 |
| Sep 30, 2025 | 38.61 | 38.70 | 38.23 | 38.44 | 38.44 | 0.23% | 9,099 |
| Sep 29, 2025 | 38.43 | 38.43 | 38.27 | 38.35 | 38.35 | 0.90% | 3,833 |
| Sep 26, 2025 | 37.75 | 38.02 | 37.75 | 38.01 | 38.01 | 0.11% | 2,609 |
| Sep 25, 2025 | 37.86 | 38.13 | 37.84 | 37.97 | 37.89 | -0.94% | 3,718 |
| Sep 24, 2025 | 38.57 | 38.57 | 38.32 | 38.33 | 38.25 | -0.22% | 1,385 |
| Sep 23, 2025 | 38.63 | 38.72 | 38.40 | 38.41 | 38.33 | -0.31% | 1,438 |
| Sep 22, 2025 | 38.24 | 38.53 | 38.23 | 38.53 | 38.45 | 1.25% | 2,425 |
| Sep 19, 2025 | 38.06 | 38.15 | 38.05 | 38.05 | 37.98 | 0.12% | 2,033 |
| Sep 18, 2025 | 37.56 | 38.01 | 37.56 | 38.01 | 37.93 | 2.14% | 3,734 |
| Sep 17, 2025 | 37.54 | 37.54 | 36.91 | 37.21 | 37.13 | -0.55% | 4,085 |
| Sep 16, 2025 | 36.99 | 37.42 | 36.99 | 37.42 | 37.34 | 1.08% | 3,241 |
| Sep 15, 2025 | 36.86 | 37.01 | 36.82 | 37.01 | 36.94 | 1.06% | 2,982 |
| Sep 12, 2025 | 36.52 | 36.64 | 36.52 | 36.63 | 36.55 | - | 1,106 |
| Sep 11, 2025 | 36.55 | 36.64 | 36.54 | 36.62 | 36.55 | 2.14% | 2,054 |
| Sep 10, 2025 | 36.12 | 36.12 | 35.86 | 35.86 | 35.79 | -0.05% | 1,640 |
| Sep 9, 2025 | 35.79 | 35.88 | 35.74 | 35.88 | 35.80 | -0.49% | 1,130 |
| Sep 8, 2025 | 36.07 | 36.07 | 35.82 | 36.05 | 35.98 | 0.47% | 23,838 |
| Sep 5, 2025 | 35.73 | 35.88 | 35.29 | 35.88 | 35.81 | 2.59% | 8,240 |
| Sep 4, 2025 | 34.69 | 34.98 | 34.52 | 34.98 | 34.91 | 1.14% | 6,723 |
| Sep 3, 2025 | 34.77 | 34.81 | 34.43 | 34.58 | 34.51 | 0.27% | 8,785 |
| Sep 2, 2025 | 34.50 | 34.51 | 34.26 | 34.49 | 34.42 | -1.01% | 12,328 |
| Aug 29, 2025 | 35.17 | 35.17 | 34.84 | 34.84 | 34.77 | -1.05% | 1,629 |
| Aug 28, 2025 | 35.15 | 35.21 | 35.08 | 35.21 | 35.14 | 0.31% | 3,083 |
| Aug 27, 2025 | 35.22 | 35.22 | 35.11 | 35.11 | 35.03 | -0.69% | 24,388 |
| Aug 26, 2025 | 35.34 | 35.35 | 35.18 | 35.35 | 35.28 | 0.72% | 6,867 |
| Aug 25, 2025 | 35.28 | 35.28 | 35.03 | 35.10 | 35.03 | -0.85% | 1,630 |
| Aug 22, 2025 | 34.65 | 35.59 | 34.65 | 35.40 | 35.32 | 2.65% | 19,147 |
| Aug 21, 2025 | 34.46 | 34.48 | 34.36 | 34.48 | 34.41 | -0.14% | 4,880 |
| Aug 20, 2025 | 34.70 | 34.70 | 34.53 | 34.53 | 34.46 | -0.56% | 1,819 |
| Aug 19, 2025 | 35.18 | 35.18 | 34.73 | 34.73 | 34.66 | -0.83% | 720 |
| Aug 18, 2025 | 35.17 | 35.17 | 34.95 | 35.02 | 34.94 | 0.68% | 5,958 |
| Aug 15, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.71 | -0.26% | 172 |
| Aug 14, 2025 | 34.78 | 34.87 | 34.71 | 34.87 | 34.80 | -0.67% | 2,341 |
| Aug 13, 2025 | 34.86 | 35.11 | 34.86 | 35.11 | 35.03 | 1.81% | 733 |
| Aug 12, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.41 | 2.04% | 7 |
| Aug 11, 2025 | 34.13 | 34.13 | 33.79 | 33.79 | 33.72 | -0.74% | 2,277 |
| Aug 8, 2025 | 34.20 | 34.20 | 33.97 | 34.05 | 33.98 | 0.22% | 11,736 |
| Aug 7, 2025 | 34.17 | 34.28 | 33.88 | 33.97 | 33.90 | 0.58% | 5,927 |
| Aug 6, 2025 | 33.68 | 33.84 | 33.68 | 33.77 | 33.71 | -0.42% | 2,441 |
| Aug 5, 2025 | 33.90 | 34.03 | 33.90 | 33.92 | 33.85 | -1.01% | 2,257 |
| Aug 4, 2025 | 34.14 | 34.29 | 33.94 | 34.26 | 34.19 | 1.85% | 2,104 |
| Aug 1, 2025 | 33.63 | 33.83 | 33.52 | 33.64 | 33.57 | -1.07% | 7,508 |
| Jul 31, 2025 | 34.47 | 34.47 | 34.00 | 34.00 | 33.93 | -2.20% | 2,645 |
| Jul 30, 2025 | 35.15 | 35.15 | 34.76 | 34.76 | 34.69 | -0.90% | 619 |
| Jul 29, 2025 | 35.22 | 35.26 | 35.08 | 35.08 | 35.01 | -1.55% | 27,936 |
| Jul 28, 2025 | 35.82 | 35.82 | 35.63 | 35.63 | 35.56 | -0.85% | 1,457 |
| Jul 25, 2025 | 35.72 | 35.97 | 35.72 | 35.94 | 35.86 | -0.10% | 77,610 |
| Jul 24, 2025 | 36.12 | 36.12 | 35.97 | 35.97 | 35.90 | -1.24% | 507 |
| Jul 23, 2025 | 36.45 | 36.45 | 36.33 | 36.42 | 36.35 | 0.89% | 18,747 |
| Jul 22, 2025 | 35.72 | 36.15 | 35.64 | 36.10 | 36.03 | 0.68% | 3,740 |
| Jul 21, 2025 | 36.19 | 36.19 | 35.85 | 35.86 | 35.79 | -0.10% | 25,201 |
| Jul 18, 2025 | 35.96 | 36.03 | 35.79 | 35.90 | 35.82 | 1.07% | 3,610 |
| Jul 17, 2025 | 35.42 | 35.52 | 35.42 | 35.52 | 35.45 | 0.96% | 2,283 |