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

25.11 ↑0.02 (0.06%)

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

Historical Data

In the past 30 trading days, NXTV is up 0.36% a day on average. There have been 24 days where Simplify Next Intangible Value Index ETF closed green and 6 days where NXTV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	25.09	25.11	↑$0.02 (0.07%)	25.09	25.11	329
2025-05-08	25.19	25.09	↓$0.10 (-0.39%)	25.09	25.19	578
2025-05-07	24.82	24.83	↑$0.01 (0.04%)	24.82	24.83	208
2025-05-06	24.74	24.74	↑$0.00 (0.00%)	24.74	24.74	53
2025-05-05	24.83	24.83	↑$0.00 (0.00%)	24.83	24.83	121
2025-05-02	24.95	24.95	↑$0.00 (0.00%)	24.95	24.95	213
2025-05-01	24.66	24.66	↑$0.00 (0.00%)	24.66	24.66	16
2025-04-30	24.76	24.76	↑$0.00 (0.00%)	24.76	24.76	54
2025-04-29	24.72	24.72	↑$0.00 (0.00%)	24.72	24.72	97
2025-04-28	24.60	24.60	↑$0.00 (0.00%)	24.60	24.60	30
2025-04-25	24.47	24.47	↑$0.00 (0.00%)	24.47	24.47	22
2025-04-24	24.55	24.55	↑$0.00 (0.00%)	24.55	24.55	81
2025-04-23	24.18	24.18	↑$0.00 (0.00%)	24.18	24.18	85
2025-04-22	23.89	23.89	↑$0.00 (0.00%)	23.89	23.89	100
2025-04-21	23.35	23.35	↑$0.00 (0.00%)	23.35	23.35	141
2025-04-17	23.76	23.73	↓$0.03 (-0.13%)	23.73	23.76	359
2025-04-16	23.51	23.51	↑$0.00 (0.00%)	23.51	23.51	219
2025-04-15	23.91	23.83	↓$0.08 (-0.33%)	23.83	23.91	2.78K
2025-04-14	23.86	23.94	↑$0.08 (0.32%)	23.86	23.94	1.63K
2025-04-11	23.62	23.62	↑$0.00 (0.00%)	23.62	23.62	766
2025-04-10	23.42	23.31	↓$0.11 (-0.45%)	23.31	23.42	1.14K
2025-04-09	22.44	24.12	↑$1.68 (7.51%)	22.38	24.12	4.77K
2025-04-08	22.99	22.34	↓$0.65 (-2.83%)	22.34	22.99	2.56K
2025-04-07	21.47	22.97	↑$1.50 (6.98%)	21.47	22.98	602
2025-04-04	23.16	23.16	↑$0.00 (0.00%)	23.16	23.16	166
2025-04-03	24.64	24.50	↓$0.14 (-0.57%)	24.50	24.80	481
2025-04-02	25.79	25.79	↑$0.00 (0.00%)	25.79	25.79	16
2025-04-01	25.39	25.54	↑$0.15 (0.60%)	25.39	25.54	257
2025-03-31	25.52	25.52	↑$0.00 (0.00%)	25.52	25.52	1.09K
2025-03-28	25.45	25.45	↑$0.00 (0.00%)	25.45	25.45	41