Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Research Affiliates Deletions ETF (NIXT)

Compare
21.27
+0.25
+(1.17%)
At close: April 17 at 4:00:00 PM EDT
21.27
+0.18
+(0.85%)
After hours: April 17 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.0721.3521.0721.2721.272,800
Apr 16, 202521.2621.2720.9321.0221.0216,900
Apr 15, 202521.2521.3521.1921.2121.215,500
Apr 14, 202521.4121.4120.9921.2821.2834,400
Apr 11, 202520.6820.9420.4520.9320.9361,000
Apr 10, 202521.1821.2020.5820.8020.804,700
Apr 9, 202519.8921.9419.5121.8421.8478,800
Apr 8, 202521.4021.4019.7419.8819.8811,500
Apr 7, 202520.0521.4319.6020.6220.6250,800
Apr 4, 202521.0921.2020.4320.7520.7524,300
Apr 3, 202522.5222.5821.8021.8121.8154,500
Apr 2, 202523.2823.6023.2823.6023.6012,600
Apr 1, 202523.0523.3522.9323.2723.2719,100
Mar 31, 202522.9123.2522.7723.1623.1610,200
Mar 28, 2025 0.081 Dividend
Mar 28, 202523.6523.6523.1223.2523.2547,700
Mar 27, 202523.7723.8723.6623.7423.6623,700
Mar 26, 202523.8823.9323.6623.7423.6519,000
Mar 25, 202524.0924.1223.8123.8823.8014,600
Mar 24, 202523.7024.1123.7024.1124.0315,700
Mar 21, 202523.5123.7523.4823.6523.5778,200
Mar 20, 202523.6823.9623.6823.7523.676,600
Mar 19, 202523.6323.8923.6223.8923.8114,800
Mar 18, 202523.6523.6523.5023.6223.544,900
Mar 17, 202523.6323.8123.5023.7623.689,000
Mar 14, 202523.0923.3823.0423.3823.3011,000
Mar 13, 202523.1023.1022.7222.7822.714,600
Mar 12, 202523.5623.5623.1623.3023.2213,300
Mar 11, 202523.6923.6923.1023.3023.2214,800
Mar 10, 202524.0924.2023.4723.6423.5640,100
Mar 7, 202524.0424.4224.0324.4124.335,300
Mar 6, 202524.2024.3323.9724.0723.9927,200
Mar 5, 202524.2024.5124.0524.5024.4213,600
Mar 4, 202524.1624.3923.7824.0924.0142,700
Mar 3, 202525.0925.1024.3424.4524.3714,300
Feb 28, 202524.7924.9924.6724.9924.907,300
Feb 27, 202525.4025.4924.8424.8724.7915,200
Feb 26, 202525.4625.6525.2925.3425.255,300
Feb 25, 202525.3925.3925.1425.3025.2121,400
Feb 24, 202525.6325.6325.2725.4625.3724,900
Feb 21, 202526.0526.0525.5425.5725.4812,700
Feb 20, 202526.1826.1825.9426.0926.0019,200
Feb 19, 202526.2326.2626.1626.1626.0718,400
Feb 18, 202526.1826.3826.1026.3826.2915,800
Feb 14, 202526.1226.1626.0226.0625.974,300
Feb 13, 202525.8126.0325.7826.0325.9422,100
Feb 12, 202525.5425.7325.5025.7025.619,900
Feb 11, 202525.7725.9425.7725.9425.8513,700
Feb 10, 202526.0826.0825.9325.9725.8823,400
Feb 7, 202526.3526.4025.9826.0625.978,300
Feb 6, 202526.6326.6326.2426.3626.278,700
Feb 5, 202526.3926.4426.1726.4426.355,500
Feb 4, 202526.0626.3026.0626.3026.214,100
Feb 3, 202525.8526.2125.7426.0325.9411,700
Jan 31, 202526.7426.8026.4026.4626.378,000
Jan 30, 202526.4726.7326.4726.6926.604,100
Jan 29, 202526.4326.4626.2126.2626.1711,000
Jan 28, 202526.4326.4926.3026.4526.3614,700
Jan 27, 202526.2526.6226.2526.4226.335,800
Jan 24, 202526.6326.7526.5726.6226.536,200
Jan 23, 202526.3226.6526.2926.6526.5613,600
Jan 22, 202526.5926.5926.4326.4426.359,000
Jan 21, 202526.1826.6126.1826.5626.4710,400
Jan 17, 202526.3026.3126.2126.2426.159,900
Jan 16, 202526.0426.1125.9026.0825.9915,900
Jan 15, 202525.7526.1925.7525.9825.897,500
Jan 14, 202525.4025.5925.3025.5025.418,900
Jan 13, 202525.0825.3524.9725.3525.2725,000
Jan 10, 202525.3825.4025.1425.2625.1715,800
Jan 8, 202525.7525.7625.4125.7625.6744,100
Jan 7, 202526.3326.3325.6925.8025.7126,400
Jan 6, 202526.1326.4426.1226.1526.0628,600
Jan 3, 202525.7526.0825.7526.0825.9913,800
Jan 2, 202525.7225.9525.5925.6625.5866,000
Dec 31, 202425.7625.9025.5925.6325.5479,000
Dec 30, 2024 0.355 Dividend
Dec 30, 202425.9925.9925.3225.6225.5346,600
Dec 27, 202426.5826.5826.0726.2525.8117,800
Dec 26, 202426.1326.5826.1326.5426.0911,200
Dec 24, 202426.2826.4126.2626.4125.9612,100
Dec 23, 202426.5426.5426.0326.2225.7833,300
Dec 20, 202425.9026.4825.9026.2525.8111,400
Dec 19, 202426.2826.2825.8425.9925.5518,200
Dec 18, 202427.2027.2025.8525.9225.4875,300
Dec 17, 202427.0527.3427.0527.0726.6125,800
Dec 16, 202427.3727.6427.3027.4226.9633,600
Dec 13, 202427.4827.4827.2527.3926.9315,000
Dec 12, 202427.7527.7527.5027.5127.0527,400
Dec 11, 202427.7727.7827.4627.6727.2021,800
Dec 10, 202427.8727.8727.5027.5127.0416,700
Dec 9, 202427.7228.1627.7227.8027.3327,900
Dec 6, 202427.5527.7427.5527.6927.2213,000
Dec 5, 202427.6627.6627.3827.3926.9323,900
Dec 4, 202427.6727.7827.6127.7127.2449,500
Dec 3, 202427.7427.9227.6527.6827.2120,000
Dec 2, 202428.0128.0127.7027.8927.4214,100
Nov 29, 202427.9928.0027.8527.8827.4141,000
Nov 27, 202427.8928.0127.7427.7827.3128,000
Nov 26, 202427.8127.8127.5527.6827.2143,100
Nov 25, 202427.8528.1327.6427.8527.3846,300
Nov 22, 202426.9327.3726.9327.2926.8342,300
Nov 21, 202426.5826.8826.3826.8226.3733,700
Nov 20, 202426.3326.3826.1526.3825.9320,800
Nov 19, 202426.3326.3826.0826.3525.9050,000
Nov 18, 202426.7226.7226.4426.4526.0145,000
Nov 15, 202426.9526.9526.5526.5926.1421,400
Nov 14, 202427.4527.4526.9026.9626.5029,500
Nov 13, 202427.5427.6927.2527.3326.8739,800
Nov 12, 202428.0028.0027.3727.4526.9824,900
Nov 11, 202427.8528.1127.8127.9927.5263,000
Nov 8, 202427.9327.9327.4927.6227.1544,900
Nov 7, 202427.5427.8027.5427.6127.1544,400
Nov 6, 202427.0627.5226.9927.5227.0648,500
Nov 5, 202426.0626.4726.0626.4726.0212,200
Nov 4, 202426.2126.3625.9726.1925.7525,100
Nov 1, 202425.7426.0125.7425.9125.4816,300
Oct 31, 202426.1526.2025.6925.7425.3114,300
Oct 30, 202426.1026.4426.1026.2125.7721,600
Oct 29, 202426.1426.1426.0026.1225.6824,400
Oct 28, 202426.0826.3026.0826.1925.7556,300
Oct 25, 202426.0626.0925.8525.8525.4127,500
Oct 24, 202425.8226.0325.8225.9325.4963,500
Oct 23, 202426.0326.1225.8725.9425.5123,800
Oct 22, 202426.2526.2526.0826.1525.7027,000
Oct 21, 202426.8126.8126.2426.3225.8825,100
Oct 18, 202426.7926.8226.6926.7726.3225,900
Oct 17, 202426.8226.8226.4526.5826.1338,500
Oct 16, 202426.5026.6426.4026.6226.1740,900
Oct 15, 202426.2926.5826.2926.3225.8723,500
Oct 14, 202426.1626.2225.8826.2225.7820,600
Oct 11, 202425.7726.0225.7726.0225.587,300
Oct 10, 202425.5225.6925.5225.6725.2324,700
Oct 9, 202425.7625.8325.6825.7725.3326,600
Oct 8, 202425.5825.7325.5525.6825.2526,700
Oct 7, 202426.0426.0425.5325.6525.2222,600
Oct 4, 202425.8026.1125.8026.0425.6032,700
Oct 3, 202425.6225.7425.5925.7125.2724,500
Oct 2, 202425.7926.0125.7925.9325.4947,600
Oct 1, 202426.2526.2525.8025.9625.5323,700
Sep 30, 202426.6526.6526.2326.4225.9830,800
Sep 27, 202426.5626.6626.4026.4926.0444,900
Sep 26, 202426.3026.3026.1626.2525.8128,500
Sep 25, 202426.4026.4025.8825.9025.4653,500
Sep 24, 202426.2526.4026.2326.3125.8774,200
Sep 23, 202426.5826.5826.0326.1825.7457,100
Sep 20, 202426.4926.4926.0026.0925.65111,000
Sep 19, 202426.1926.6126.1926.3525.90116,400
Sep 18, 202426.0426.5025.9126.0325.59115,100
Sep 17, 202425.8526.1625.8525.9625.5287,800
Sep 16, 202426.3826.3825.6125.8125.37123,400
Sep 13, 202425.5725.7325.4625.7225.29110,100
Sep 12, 202425.2225.2324.8025.1524.7354,800
Sep 11, 202425.2225.2224.3524.8924.4747,100
Sep 10, 202424.8424.8424.5424.7724.35543,800