Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
33.10
+0.24 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
33.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
NXTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.05 | 33.10 | 33.01 | 33.10 | 33.10 | 0.73% | 1,683 |
| Dec 4, 2025 | 32.80 | 32.86 | 32.80 | 32.86 | 32.86 | 0.38% | 2,876 |
| Dec 3, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.84% | 66 |
| Dec 2, 2025 | 32.41 | 32.46 | 32.41 | 32.46 | 32.46 | 0.56% | 159 |
| Dec 1, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.21% | 681 |
| Nov 28, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.82% | 71 |
| Nov 26, 2025 | 32.08 | 32.15 | 32.08 | 32.08 | 32.08 | 0.55% | 662 |
| Nov 25, 2025 | 31.78 | 31.91 | 31.78 | 31.91 | 31.91 | 1.02% | 456 |
| Nov 24, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.27% | 316 |
| Nov 21, 2025 | 31.35 | 31.36 | 31.19 | 31.19 | 31.19 | 1.23% | 2,137 |
| Nov 20, 2025 | 31.10 | 31.10 | 30.81 | 30.81 | 30.81 | -1.71% | 1,656 |
| Nov 19, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.14% | 90 |
| Nov 18, 2025 | 31.45 | 31.45 | 31.39 | 31.39 | 31.39 | -0.68% | 280 |
| Nov 17, 2025 | 31.87 | 31.87 | 31.61 | 31.61 | 31.61 | -1.39% | 440 |
| Nov 14, 2025 | 31.85 | 32.19 | 31.85 | 32.05 | 32.05 | -0.04% | 546 |
| Nov 13, 2025 | 31.81 | 32.07 | 31.81 | 32.07 | 32.07 | -1.79% | 212 |
| Nov 12, 2025 | 32.76 | 32.78 | 32.58 | 32.65 | 32.65 | 0.01% | 1,544 |
| Nov 11, 2025 | 32.16 | 32.65 | 32.16 | 32.65 | 32.65 | 0.10% | 392 |
| Nov 10, 2025 | 32.63 | 32.63 | 32.62 | 32.62 | 32.61 | 1.29% | 817 |
| Nov 7, 2025 | 31.89 | 32.20 | 31.78 | 32.20 | 32.20 | 0.60% | 2,086 |
| Nov 6, 2025 | 32.13 | 32.15 | 32.01 | 32.01 | 32.01 | -1.00% | 758 |
| Nov 5, 2025 | 32.24 | 32.46 | 32.24 | 32.33 | 32.33 | 0.24% | 1,709 |
| Nov 4, 2025 | 32.41 | 32.41 | 32.25 | 32.25 | 32.25 | -1.94% | 93,747 |
| Nov 3, 2025 | 32.91 | 32.91 | 32.85 | 32.89 | 32.89 | -0.01% | 1,529 |
| Oct 31, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.77% | 135 |
| Oct 30, 2025 | 32.66 | 32.66 | 32.64 | 32.64 | 32.64 | -0.45% | 208 |
| Oct 29, 2025 | 32.95 | 32.95 | 32.77 | 32.79 | 32.79 | -0.49% | 2,361 |
| Oct 28, 2025 | 33.02 | 33.11 | 32.95 | 32.95 | 32.95 | -0.81% | 870 |
| Oct 27, 2025 | 33.12 | 33.22 | 33.12 | 33.22 | 33.22 | 1.10% | 96,294 |
| Oct 24, 2025 | 32.92 | 32.92 | 32.86 | 32.86 | 32.86 | 0.73% | 8,866 |
| Oct 23, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.82% | 42 |
| Oct 22, 2025 | 32.51 | 32.56 | 32.17 | 32.36 | 32.36 | -0.71% | 1,247 |
| Oct 21, 2025 | 32.56 | 32.59 | 32.56 | 32.59 | 32.59 | 0.46% | 767 |
| Oct 20, 2025 | 32.44 | 32.44 | 32.31 | 32.44 | 32.44 | 0.93% | 1,318 |
| Oct 17, 2025 | 32.00 | 32.22 | 31.99 | 32.14 | 32.14 | 0.63% | 2,145 |
| Oct 16, 2025 | 32.40 | 32.40 | 31.91 | 31.94 | 31.94 | -1.05% | 2,141 |
| Oct 15, 2025 | 32.49 | 32.49 | 32.28 | 32.28 | 32.28 | 0.14% | 130 |
| Oct 14, 2025 | 32.12 | 32.23 | 32.12 | 32.23 | 32.23 | 0.56% | 1,479 |
| Oct 13, 2025 | 32.03 | 32.06 | 32.03 | 32.06 | 32.06 | 1.31% | 341 |
| Oct 10, 2025 | 32.90 | 32.90 | 31.64 | 31.64 | 31.64 | -2.67% | 510 |
| Oct 9, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.69% | 125 |
| Oct 8, 2025 | 32.61 | 32.73 | 32.61 | 32.73 | 32.73 | 0.60% | 453 |
| Oct 7, 2025 | 32.52 | 32.54 | 32.52 | 32.54 | 32.54 | -0.32% | 853 |
| Oct 6, 2025 | 32.71 | 32.80 | 32.64 | 32.64 | 32.64 | -0.03% | 3,930 |
| Oct 3, 2025 | 32.77 | 32.77 | 32.65 | 32.65 | 32.65 | -0.40% | 3,917 |
| Oct 2, 2025 | 32.58 | 32.78 | 32.58 | 32.78 | 32.78 | 0.47% | 2,422 |
| Oct 1, 2025 | 32.44 | 32.63 | 32.44 | 32.63 | 32.63 | -0.13% | 1,261 |
| Sep 30, 2025 | 32.43 | 32.67 | 32.43 | 32.67 | 32.67 | -0.58% | 1,387 |
| Sep 29, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.92% | 1,536 |
| Sep 26, 2025 | 32.36 | 32.56 | 32.36 | 32.56 | 32.56 | 0.80% | 764 |
| Sep 25, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.43% | 72 |
| Sep 24, 2025 | 32.57 | 32.57 | 32.43 | 32.44 | 32.39 | -0.83% | 240 |
| Sep 23, 2025 | 33.20 | 33.20 | 32.71 | 32.71 | 32.66 | -0.36% | 707 |
| Sep 22, 2025 | 32.81 | 32.83 | 32.81 | 32.83 | 32.78 | 0.18% | 228 |
| Sep 19, 2025 | 32.70 | 32.81 | 32.69 | 32.77 | 32.72 | 0.51% | 5,998 |
| Sep 18, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.55 | 1.26% | 3,052 |
| Sep 17, 2025 | 32.15 | 32.20 | 32.15 | 32.20 | 32.15 | 0.46% | 972 |
| Sep 16, 2025 | 32.01 | 32.05 | 32.01 | 32.05 | 32.00 | -0.08% | 361 |
| Sep 15, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.03 | 0.38% | 389 |
| Sep 12, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.91 | -0.47% | 626 |
| Sep 11, 2025 | 32.15 | 32.15 | 32.00 | 32.11 | 32.06 | 1.27% | 1,848 |
| Sep 10, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.66 | -0.97% | 8 |
| Sep 9, 2025 | 31.91 | 32.02 | 31.91 | 32.02 | 31.97 | 0.34% | 1,799 |
| Sep 8, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.86 | 1.17% | 478 |
| Sep 5, 2025 | 31.40 | 31.54 | 31.33 | 31.54 | 31.49 | -0.50% | 1,001 |
| Sep 4, 2025 | 31.35 | 31.70 | 31.35 | 31.70 | 31.65 | 1.50% | 2,788 |
| Sep 3, 2025 | 31.15 | 31.23 | 31.15 | 31.23 | 31.18 | 0.04% | 553 |
| Sep 2, 2025 | 31.18 | 31.22 | 31.09 | 31.22 | 31.17 | -0.38% | 3,858 |
| Aug 29, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.29 | -0.38% | 42 |
| Aug 28, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.41 | 0.93% | 150 |
| Aug 27, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.12 | 0.43% | 34 |
| Aug 26, 2025 | 30.89 | 31.03 | 30.89 | 31.03 | 30.98 | 0.58% | 1,392 |
| Aug 25, 2025 | 30.97 | 30.97 | 30.85 | 30.85 | 30.80 | -0.93% | 2,176 |
| Aug 22, 2025 | 31.12 | 31.16 | 31.09 | 31.14 | 31.09 | 1.17% | 4,177 |
| Aug 21, 2025 | 30.66 | 30.78 | 30.66 | 30.78 | 30.73 | -0.28% | 359 |
| Aug 20, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.82 | -0.27% | 232 |
| Aug 19, 2025 | 31.13 | 31.13 | 30.92 | 30.95 | 30.90 | -0.79% | 476,571 |
| Aug 18, 2025 | 31.16 | 31.20 | 31.15 | 31.20 | 31.15 | 0.30% | 5,247 |
| Aug 15, 2025 | 31.08 | 31.10 | 31.08 | 31.10 | 31.06 | 0.14% | 110 |
| Aug 14, 2025 | 31.09 | 31.14 | 31.06 | 31.06 | 31.01 | -0.58% | 1,210 |
| Aug 13, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.19 | 0.61% | 1,070 |
| Aug 12, 2025 | 31.04 | 31.05 | 31.03 | 31.05 | 31.00 | 1.24% | 1,603 |
| Aug 11, 2025 | 30.71 | 30.71 | 30.62 | 30.67 | 30.62 | -0.81% | 3,072 |
| Aug 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.87 | 0.45% | 935 |
| Aug 7, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.73 | -0.48% | 9 |
| Aug 6, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.88 | 0.96% | 733 |
| Aug 5, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.59 | -0.34% | 143 |
| Aug 4, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.70 | 1.74% | 3 |
| Aug 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.17 | -1.20% | 3 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.54 | -1.05% | 23 |
| Jul 30, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.86 | -0.07% | 33 |
| Jul 29, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.88 | -0.20% | 728 |
| Jul 28, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.95 | 0.10% | 5 |
| Jul 25, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.91 | 0.62% | 53 |
| Jul 24, 2025 | 30.77 | 30.84 | 30.77 | 30.77 | 30.72 | -0.38% | 621 |
| Jul 23, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.84 | 0.89% | 4 |
| Jul 22, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.57 | 0.07% | 9 |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.55 | -0.03% | 8 |
| Jul 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | -0.03% | 6 |
| Jul 17, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.57 | 0.64% | 4 |