Skip to main content
Simplify Next Intangible Value Index ETF (NXTV)
25.50
-0.00 (-0.02%)
Inactive · Last trade price on May 23, 2025

NXTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202525.4925.5025.4925.5025.50-0.02%528
May 22, 202525.5025.5025.5025.5025.50-0.29%141
May 21, 202525.6125.6125.5825.5825.58-2.14%468
May 20, 202526.1426.1426.1426.1426.140.15%3
May 19, 202526.0526.1026.0526.1026.10-0.24%608
May 16, 202525.9426.1625.9426.1626.161.22%1,320
May 15, 202525.8025.8525.8025.8525.850.80%122
May 14, 202525.6425.6425.6425.6425.64-0.65%550
May 13, 202525.8625.8625.8125.8125.810.23%239
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, 202525.0925.0925.0925.0925.05-0.42%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
Feb 28, 202526.4126.4126.4126.4126.360.90%17
Feb 27, 202526.4426.4426.1826.1826.13-0.82%1,029
Feb 26, 202526.5426.5426.3926.3926.34-0.24%1,031
Feb 25, 202526.4126.4726.4126.4626.41-0.23%1,380
Feb 24, 202526.5226.5226.5226.5226.47-0.05%223
Feb 21, 202526.5326.5326.5326.5326.48-1.47%26
Feb 20, 202526.9326.9326.9326.9326.87-0.29%29
Feb 19, 202527.0027.0027.0027.0026.95-0.07%136
Feb 18, 202526.8227.0226.8227.0226.971.59%167
Feb 14, 202526.6126.6126.6026.6026.550.27%786
Feb 13, 202526.5526.5526.5326.5326.481.27%303
Feb 12, 202526.2026.2026.2026.2026.150.10%87
Feb 11, 202526.1726.1726.1726.1726.120.33%86
Feb 10, 202526.0826.0826.0826.0826.030.64%148
Feb 7, 202525.9525.9525.9225.9225.87-0.51%212
Feb 6, 202526.0526.0526.0526.0526.00-0.24%20
Feb 5, 202526.0926.1126.0926.1126.060.73%176
Feb 4, 202525.9225.9225.9225.9225.880.18%45
Feb 3, 202525.8825.8825.8825.8825.83-0.75%164
Jan 31, 202526.3426.3426.0726.0726.02-0.86%3,167
Jan 30, 202526.3026.3026.3026.3026.250.10%25
Jan 29, 202526.2726.2726.2726.2726.22-0.09%165
Jan 28, 202526.3026.3026.3026.3026.25-0.65%117
Jan 27, 202526.4226.4726.4226.4726.420.44%582
Jan 24, 202526.3626.3626.3626.3626.310.01%3
Jan 23, 202526.1826.3526.1826.3526.300.71%444
Jan 22, 202526.2826.2826.1726.1726.12-0.35%2,585
Jan 21, 202526.2426.2726.2426.2626.211.23%1,515
Jan 17, 202525.9425.9425.9425.9425.890.85%2
Jan 16, 202525.7225.7225.7225.7225.670.29%2
Jan 15, 202525.6525.6525.6525.6525.601.13%7
Jan 14, 202525.3825.3825.3625.3625.310.54%151
Jan 13, 202525.2225.2225.2225.2225.180.10%5
Jan 10, 202525.2025.2025.2025.2025.15-1.03%23
Jan 8, 202525.4625.4625.4625.4625.41-0.36%9
Jan 7, 202525.5525.5525.5525.5525.50-0.34%57
Jan 6, 202525.6425.6425.6425.6425.590.81%6
Jan 3, 202525.4425.4525.4425.4425.390.72%410
Jan 2, 202525.2525.2525.2525.2525.210.18%38
Dec 31, 202425.2125.2125.2125.2125.160.10%116
Dec 30, 202425.0425.1825.0425.1825.14-1.12%3,517