Simplify Next Intangible Value Index ETF (NXTV) Historical Stock Data

28.04 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NXTV is down -0.02% a day on average. There have been 23 days where Simplify Next Intangible Value Index ETF closed green and 7 days where NXTV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	27.94	28.04	↑$0.10 (0.36%)	27.94	28.04	1.45K
2024-11-19	27.97	27.97	↑$0.00 (0.00%)	27.97	27.97	1
2024-11-18	28.11	28.11	↑$0.00 (0.00%)	28.11	28.11	1
2024-11-15	28.03	27.96	↓$0.07 (-0.27%)	27.93	28.03	452
2024-11-14	28.16	28.16	↑$0.00 (0.00%)	28.16	28.16	57
2024-11-13	28.36	28.36	↑$0.00 (0.00%)	28.36	28.37	3.44K
2024-11-12	28.39	28.30	↓$0.09 (-0.31%)	28.30	28.39	2.13K
2024-11-11	28.60	28.60	↑$0.00 (0.00%)	28.60	28.60	62
2024-11-08	28.47	28.47	↑$0.00 (0.00%)	28.47	28.47	128
2024-11-07	28.50	28.50	↑$0.00 (0.00%)	28.50	28.50	105
2024-11-06	28.54	28.54	↓$0.00 (-0.02%)	28.53	28.54	475
2024-11-05	27.55	27.65	↑$0.10 (0.36%)	27.55	27.65	0.93K
2024-11-04	27.24	27.24	↑$0.00 (0.00%)	27.24	27.24	43
2024-11-01	27.33	27.33	↑$0.00 (0.00%)	27.33	27.33	64
2024-10-31	27.24	27.24	↑$0.00 (0.00%)	27.24	27.24	62
2024-10-30	27.53	27.53	↑$0.00 (0.00%)	27.53	27.53	22
2024-10-29	27.46	27.45	↓$0.01 (-0.04%)	27.45	27.46	670
2024-10-28	27.55	27.55	↑$0.00 (0.01%)	27.55	27.55	782
2024-10-25	27.50	27.29	↓$0.21 (-0.76%)	27.29	27.50	0.93K
2024-10-24	27.40	27.40	↑$0.00 (0.00%)	27.40	27.40	90
2024-10-23	27.36	27.36	↑$0.00 (0.00%)	27.36	27.36	137
2024-10-22	27.42	27.42	↑$0.00 (0.00%)	27.42	27.42	117
2024-10-21	27.58	27.58	↑$0.00 (0.00%)	27.58	27.58	7
2024-10-18	27.95	27.95	↑$0.00 (0.00%)	27.95	27.95	1.17K
2024-10-17	27.95	27.95	↑$0.00 (0.00%)	27.95	27.95	304
2024-10-16	27.94	27.93	↓$0.01 (-0.04%)	27.93	27.94	175
2024-10-15	27.75	27.75	↑$0.00 (0.00%)	27.75	27.75	30
2024-10-14	27.84	27.84	↑$0.00 (0.00%)	27.84	27.84	156
2024-10-11	27.72	27.74	↑$0.02 (0.08%)	27.72	27.74	846
2024-10-10	27.48	27.46	↓$0.01 (-0.05%)	27.45	27.48	1.89K