Simplify Next Intangible Core Index ETF (NXTI)

BATS: NXTI · Real-Time Price · USD

30.88

-0.17 (-0.54%)

At close: Apr 28, 2026, 4:00 PM EDT

30.88

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

NXTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.87	30.87	30.84	30.84	30.84	-0.67%	10
Apr 27, 2026	31.07	31.07	31.05	31.05	31.05	-0.38%	325
Apr 24, 2026	31.17	31.17	31.17	31.17	31.16	0.35%	375
Apr 23, 2026	31.12	31.12	30.82	31.06	31.06	-1.31%	19,157
Apr 22, 2026	31.51	31.51	31.40	31.47	31.47	0.64%	1,255
Apr 21, 2026	31.52	31.52	31.27	31.27	31.27	-0.22%	526
Apr 20, 2026	31.30	31.34	31.30	31.34	31.34	0.28%	133
Apr 17, 2026	31.25	31.25	31.25	31.25	31.25	1.15%	633
Apr 16, 2026	30.82	30.89	30.82	30.89	30.89	0.63%	568
Apr 15, 2026	30.54	30.71	30.54	30.70	30.70	-0.07%	2,556
Apr 14, 2026	30.40	30.72	30.37	30.72	30.72	1.48%	11,076
Apr 13, 2026	29.86	30.27	29.86	30.27	30.27	1.78%	770
Apr 10, 2026	29.74	29.75	29.73	29.75	29.75	-1.44%	2,164
Apr 9, 2026	30.39	30.39	30.18	30.18	30.18	-1.10%	302
Apr 8, 2026	30.59	30.63	30.52	30.52	30.52	1.72%	764
Apr 7, 2026	30.00	30.00	30.00	30.00	30.00	-0.13%	62
Apr 6, 2026	30.04	30.04	30.04	30.04	30.04	0.48%	151
Apr 2, 2026	29.84	29.90	29.84	29.90	29.90	0.31%	256
Apr 1, 2026	29.81	29.81	29.81	29.81	29.80	0.38%	9
Mar 31, 2026	29.33	29.69	29.33	29.69	29.69	2.05%	106,768
Mar 30, 2026	29.10	29.10	29.10	29.10	29.10	-0.18%	202
Mar 27, 2026	29.15	29.15	29.15	29.15	29.15	-1.64%	289
Mar 26, 2026	29.89	29.89	29.64	29.64	29.64	-1.43%	197
Mar 25, 2026	30.20	30.20	30.07	30.07	30.02	0.34%	613
Mar 24, 2026	30.01	30.01	29.97	29.97	29.92	-0.47%	347
Mar 23, 2026	30.37	30.41	30.09	30.11	30.06	1.22%	4,638
Mar 20, 2026	30.00	30.00	29.74	29.74	29.69	-1.54%	342
Mar 19, 2026	30.21	30.21	30.21	30.21	30.16	0.21%	105
Mar 18, 2026	30.15	30.15	30.15	30.15	30.10	-1.44%	25
Mar 17, 2026	30.59	30.59	30.59	30.59	30.53	0.69%	27
Mar 16, 2026	30.44	30.44	30.37	30.37	30.32	0.88%	318
Mar 13, 2026	30.25	30.27	30.02	30.11	30.06	0.33%	2,191
Mar 12, 2026	30.35	30.40	30.01	30.01	29.96	-1.45%	4,819
Mar 11, 2026	30.41	30.45	30.41	30.45	30.40	-0.36%	210
Mar 10, 2026	30.80	30.86	30.56	30.56	30.51	-1.04%	1,111
Mar 9, 2026	30.34	30.88	30.34	30.88	30.83	0.09%	2,221
Mar 6, 2026	30.78	30.85	30.78	30.85	30.80	-0.60%	670
Mar 5, 2026	31.04	31.04	31.04	31.04	30.99	-0.32%	213
Mar 4, 2026	30.99	31.14	30.99	31.14	31.09	1.23%	1,465
Mar 3, 2026	30.58	30.76	30.57	30.76	30.71	-0.73%	764
Mar 2, 2026	30.78	30.99	30.78	30.99	30.94	0.26%	217
Feb 27, 2026	30.76	30.91	30.76	30.91	30.86	0.20%	204
Feb 26, 2026	30.63	30.85	30.63	30.85	30.80	0.84%	198
Feb 25, 2026	30.44	30.59	30.44	30.59	30.54	1.32%	243
Feb 24, 2026	30.00	30.19	30.00	30.19	30.14	1.08%	1,391
Feb 23, 2026	29.87	29.87	29.87	29.87	29.82	-2.70%	55
Feb 20, 2026	30.70	30.70	30.70	30.70	30.65	0.05%	159
Feb 19, 2026	30.68	30.68	30.68	30.68	30.63	-0.51%	22
Feb 18, 2026	30.84	30.84	30.84	30.84	30.79	1.12%	13
Feb 17, 2026	30.55	30.55	30.50	30.50	30.45	-0.65%	1,410
Feb 13, 2026	30.74	30.74	30.70	30.70	30.65	2.79%	454
Feb 12, 2026	30.70	30.70	29.87	29.87	29.82	-3.69%	754
Feb 11, 2026	31.00	31.01	30.95	31.01	30.96	-0.58%	3,855
Feb 10, 2026	31.42	31.44	31.19	31.19	31.14	-0.18%	9,985
Feb 9, 2026	31.25	31.25	31.25	31.25	31.20	0.57%	7
Feb 6, 2026	30.68	31.07	30.68	31.07	31.02	2.65%	769
Feb 5, 2026	30.46	30.46	30.27	30.27	30.22	-2.02%	2,847
Feb 4, 2026	30.92	30.92	30.89	30.89	30.84	-1.29%	477
Feb 3, 2026	31.30	31.30	31.30	31.30	31.24	-1.04%	101
Feb 2, 2026	31.62	31.67	31.62	31.62	31.57	1.02%	53,631
Jan 30, 2026	31.50	31.53	31.31	31.31	31.25	-1.59%	634
Jan 29, 2026	31.62	31.81	31.62	31.81	31.76	-0.58%	516
Jan 28, 2026	32.15	32.15	32.00	32.00	31.95	-0.30%	1,684
Jan 27, 2026	32.15	32.15	32.09	32.09	32.04	-0.53%	593
Jan 26, 2026	32.27	32.27	32.27	32.27	32.21	0.64%	55
Jan 23, 2026	32.11	32.11	32.06	32.06	32.01	-0.02%	659
Jan 22, 2026	32.07	32.07	32.07	32.07	32.01	0.40%	35
Jan 21, 2026	31.85	32.00	31.64	31.94	31.89	0.78%	5,439
Jan 20, 2026	31.89	31.89	31.69	31.69	31.64	-1.80%	126
Jan 16, 2026	32.29	32.29	32.27	32.27	32.22	-0.55%	281
Jan 15, 2026	32.50	32.50	32.45	32.45	32.40	-0.37%	257
Jan 14, 2026	32.57	32.57	32.57	32.57	32.52	-0.83%	63
Jan 13, 2026	32.84	32.84	32.84	32.84	32.79	-0.46%	21
Jan 12, 2026	33.00	33.00	33.00	33.00	32.94	0.19%	67
Jan 9, 2026	32.94	32.94	32.94	32.94	32.88	0.53%	10
Jan 8, 2026	32.76	32.76	32.76	32.76	32.71	-0.63%	100
Jan 7, 2026	32.97	32.97	32.97	32.97	32.91	-0.47%	46
Jan 6, 2026	32.83	33.12	32.83	33.12	33.07	1.20%	367
Jan 5, 2026	32.73	32.76	32.73	32.73	32.68	1.28%	2,280
Jan 2, 2026	32.55	32.55	32.32	32.32	32.26	-0.63%	753
Dec 31, 2025	32.74	32.74	32.52	32.52	32.47	-0.99%	466
Dec 30, 2025	32.85	32.85	32.85	32.85	32.79	-0.39%	51
Dec 29, 2025	32.96	33.01	32.96	32.98	32.92	-0.46%	17,897
Dec 26, 2025	33.13	33.13	33.13	33.13	33.07	-0.14%	7
Dec 24, 2025	33.18	33.18	33.18	33.18	33.12	0.30%	8
Dec 23, 2025	33.08	33.08	33.08	33.08	33.02	-0.46%	41
Dec 22, 2025	33.23	33.23	33.23	33.23	33.13	0.52%	58
Dec 19, 2025	33.06	33.06	33.06	33.06	32.96	0.95%	72
Dec 18, 2025	32.80	32.80	32.75	32.75	32.65	0.72%	452
Dec 17, 2025	32.87	32.87	32.52	32.52	32.42	-1.29%	537
Dec 16, 2025	32.87	32.94	32.77	32.94	32.84	-0.16%	1,199
Dec 15, 2025	32.99	32.99	32.99	32.99	32.89	-0.54%	186
Dec 12, 2025	33.17	33.17	33.17	33.17	33.07	-1.10%	176
Dec 11, 2025	33.47	33.54	33.47	33.54	33.44	0.77%	744
Dec 10, 2025	33.29	33.29	33.29	33.29	33.19	0.92%	8
Dec 9, 2025	33.04	33.04	32.98	32.98	32.89	0.25%	472
Dec 8, 2025	33.01	33.01	32.86	32.90	32.80	-0.60%	313
Dec 5, 2025	33.05	33.10	33.01	33.10	33.00	0.73%	1,683
Dec 4, 2025	32.80	32.86	32.80	32.86	32.76	0.38%	2,876
Dec 3, 2025	32.73	32.73	32.73	32.73	32.64	0.84%	66