Skip to main content
Simplify Next Intangible Core Index ETF (NXTI)
BATS: NXTI · Real-Time Price · USD
34.19
+0.07 (0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NXTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202634.1934.1934.1934.1934.190.22%6
Jun 25, 202634.1234.1234.1234.1234.120.08%19
Jun 24, 202634.2234.3234.0534.1434.09-0.23%785
Jun 23, 202634.3634.3634.2234.2234.17-0.31%455
Jun 22, 202634.2334.3334.2334.3334.28-0.08%405
Jun 18, 202634.4734.4734.3634.3634.310.29%555
Jun 17, 202634.7734.7734.2634.2634.21-1.25%181
Jun 16, 202634.7534.7534.6934.6934.64-0.10%710
Jun 15, 202634.7334.7334.7334.7334.671.22%206
Jun 12, 202634.1634.3134.1334.3134.260.41%459
Jun 11, 202633.6834.1733.6834.1734.121.86%2,014
Jun 10, 202633.7533.7533.5433.5433.49-1.05%576
Jun 9, 202633.5833.9033.2833.9033.85-0.94%1,843
Jun 8, 202634.2134.2234.2134.2234.170.18%309
Jun 5, 202634.1634.1634.1634.1634.11-2.65%44
Jun 4, 202635.0935.0935.0935.0935.040.56%20
Jun 3, 202634.9234.9234.9034.9034.84-1.29%342
Jun 2, 202635.1335.3535.1335.3535.30-0.18%528
Jun 1, 202635.4135.4135.4135.4135.361.91%44
May 29, 202634.4634.7534.4634.7534.702.32%123
May 28, 202634.0534.0633.9633.9633.911.28%348
May 27, 202633.5433.5433.5433.5433.49-0.54%12
May 26, 202633.7133.7233.7133.7233.670.30%240
May 22, 202633.6833.6833.6133.6133.571.58%107
May 21, 202633.0933.0933.0933.0933.040.82%13
May 20, 202632.8632.8632.7732.8232.770.52%569
May 19, 202632.6532.6532.6532.6532.60-0.58%50
May 18, 202632.8432.8432.8432.8432.790.58%29
May 15, 202632.6332.6532.6332.6532.60-0.18%1,002
May 14, 202632.7332.7332.7132.7132.661.21%138
May 13, 202632.4432.4432.3232.3232.27-0.02%133
May 12, 202632.3232.3232.3232.3232.28-0.36%5
May 11, 202632.4232.4432.4232.4432.390.46%125
May 8, 202632.2932.2932.2932.2932.250.65%5
May 7, 202632.0932.0932.0932.0932.040.36%77
May 6, 202631.9731.9731.9731.9731.920.61%46
May 5, 202631.7831.7831.7831.7831.730.64%86
May 4, 202631.5831.5831.5831.5831.530.02%45
May 1, 202631.6731.6931.5731.5731.520.47%49,561
Apr 30, 202631.4231.4231.4231.4231.381.74%19
Apr 29, 202630.8130.8930.8130.8930.840.02%109
Apr 28, 202630.8830.8830.8830.8830.83-0.54%34
Apr 27, 202631.0731.0731.0531.0531.00-0.38%325
Apr 24, 202631.1731.1731.1731.1731.120.35%375
Apr 23, 202631.1231.1230.8231.0631.01-1.31%19,157
Apr 22, 202631.5131.5131.4031.4731.420.64%1,255
Apr 21, 202631.5231.5231.2731.2731.22-0.22%526
Apr 20, 202631.3031.3431.3031.3431.290.28%133
Apr 17, 202631.2531.2531.2531.2531.201.15%633
Apr 16, 202630.8230.8930.8230.8930.850.63%568
Apr 15, 202630.5430.7130.5430.7030.66-0.07%2,556
Apr 14, 202630.4030.7230.3730.7230.681.48%11,076
Apr 13, 202629.8630.2729.8630.2730.231.77%770
Apr 10, 202629.7429.7529.7329.7529.70-1.44%2,164
Apr 9, 202630.3930.3930.1830.1830.14-1.10%302
Apr 8, 202630.5930.6330.5230.5230.471.71%764
Apr 7, 202630.0030.0030.0030.0029.96-0.13%62
Apr 6, 202630.0430.0430.0430.0430.000.48%151
Apr 2, 202629.8429.9029.8429.9029.850.31%256
Apr 1, 202629.8129.8129.8129.8129.760.38%9
Mar 31, 202629.3329.6929.3329.6929.652.05%106,768
Mar 30, 202629.1029.1029.1029.1029.05-0.18%202
Mar 27, 202629.1529.1529.1529.1529.11-1.64%289
Mar 26, 202629.8929.8929.6429.6429.59-1.27%197
Mar 25, 202630.2030.2030.0730.0729.970.34%613
Mar 24, 202630.0130.0129.9729.9729.87-0.47%347
Mar 23, 202630.3730.4130.0930.1130.011.22%4,638
Mar 20, 202630.0030.0029.7429.7429.65-1.54%342
Mar 19, 202630.2130.2130.2130.2130.110.20%105
Mar 18, 202630.1530.1530.1530.1530.05-1.44%25
Mar 17, 202630.5930.5930.5930.5930.490.69%27
Mar 16, 202630.4430.4430.3730.3730.280.88%318
Mar 13, 202630.2530.2730.0230.1130.010.33%2,191
Mar 12, 202630.3530.4030.0130.0129.92-1.45%4,819
Mar 11, 202630.4130.4530.4130.4530.36-0.36%210
Mar 10, 202630.8030.8630.5630.5630.47-1.04%1,111
Mar 9, 202630.3430.8830.3430.8830.790.09%2,221
Mar 6, 202630.7830.8530.7830.8530.76-0.60%670
Mar 5, 202631.0431.0431.0431.0430.94-0.32%213
Mar 4, 202630.9931.1430.9931.1431.041.23%1,465
Mar 3, 202630.5830.7630.5730.7630.67-0.73%764
Mar 2, 202630.7830.9930.7830.9930.890.26%217
Feb 27, 202630.7630.9130.7630.9130.810.20%204
Feb 26, 202630.6330.8530.6330.8530.750.84%198
Feb 25, 202630.4430.5930.4430.5930.501.32%243
Feb 24, 202630.0030.1930.0030.1930.101.08%1,391
Feb 23, 202629.8729.8729.8729.8729.77-2.70%55
Feb 20, 202630.7030.7030.7030.7030.600.05%159
Feb 19, 202630.6830.6830.6830.6830.59-0.51%22
Feb 18, 202630.8430.8430.8430.8430.751.12%13
Feb 17, 202630.5530.5530.5030.5030.40-0.65%1,410
Feb 13, 202630.7430.7430.7030.7030.602.78%454
Feb 12, 202630.7030.7029.8729.8729.77-3.69%754
Feb 11, 202631.0031.0130.9531.0130.92-0.58%3,855
Feb 10, 202631.4231.4431.1931.1931.09-0.18%9,985
Feb 9, 202631.2531.2531.2531.2531.150.57%7
Feb 6, 202630.6831.0730.6831.0730.972.65%769
Feb 5, 202630.4630.4630.2730.2730.17-2.02%2,847
Feb 4, 202630.9230.9230.8930.8930.79-1.29%477
Feb 3, 202631.3031.3031.3031.3031.20-1.04%101