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

Cboe US - Nasdaq Real Time Price USD

Simplify Next Intangible Core Index ETF (NXTI)

28.37
+0.12
+(0.43%)
As of April 11 at 2:43:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202528.3728.3728.3728.3728.37100
Apr 29, 202528.2528.2528.2528.2528.25100
Apr 28, 202528.0528.0528.0528.0528.05100
Apr 25, 202527.9827.9827.9827.9827.98100
Apr 24, 202527.8327.8327.8327.8327.83100
Apr 23, 202527.1627.1627.1627.1627.16100
Apr 22, 202526.6726.6726.6726.6726.67100
Apr 21, 202525.9925.9925.9925.9925.99100
Apr 17, 202526.6126.6126.6126.6126.61100
Apr 16, 202526.5526.5526.5526.5526.55100
Apr 15, 202527.0027.0027.0027.0027.00100
Apr 14, 202526.8726.8726.8726.8726.87100
Apr 11, 202526.0526.5926.0526.5926.59300
Apr 10, 202526.2026.2026.2026.2026.20100
Apr 9, 202524.9227.0824.9227.0827.08700
Apr 8, 202525.2425.2424.6524.6524.652,500
Apr 7, 202525.0625.0625.0625.0625.06100
Apr 4, 202525.0825.0825.0825.0825.08100
Apr 3, 202526.9526.9526.7826.7826.78300
Apr 2, 202528.0928.0928.0928.0928.09100
Apr 1, 202527.7327.7527.5127.7527.75500
Mar 31, 202527.2427.6627.2427.6627.664,000
Mar 28, 202527.5127.5127.5127.5127.51100
Mar 27, 202528.0728.0728.0728.0728.07100
Mar 26, 2025 0.05 Dividend
Mar 26, 202528.2828.2828.2828.2828.28100
Mar 25, 202528.6328.6328.6328.6328.58-
Mar 24, 202528.6228.6228.6228.6228.57-
Mar 21, 202528.0228.0228.0228.0227.97100
Mar 20, 202527.9827.9827.9827.9827.93100
Mar 19, 202528.0628.0628.0628.0628.01100
Mar 18, 202527.6627.6827.6627.6827.63300
Mar 17, 202528.0028.1228.0028.1228.07400
Mar 14, 202527.6827.6827.6827.6827.64100
Mar 13, 202527.5027.5026.9627.0026.95600
Mar 12, 202527.4427.4427.4427.4427.40100
Mar 11, 202527.3627.3627.3627.3627.31100
Mar 10, 202527.8527.8527.4527.4527.411,100
Mar 7, 202528.2928.2928.2928.2928.24100
Mar 6, 202528.2128.2128.2128.2128.16100
Mar 5, 202528.8228.8428.8228.8428.79200
Mar 4, 202528.3628.5328.3528.5328.48500
Mar 3, 202528.7928.7928.7928.7928.74100
Feb 28, 202529.3129.3129.3129.3129.26100
Feb 27, 202529.0129.0129.0129.0128.96100
Feb 26, 202529.3929.3929.3929.3929.34400
Feb 25, 202529.2229.2229.2229.2229.17100
Feb 24, 202529.2829.2829.2829.2829.23100
Feb 21, 202529.5029.5029.5029.5029.44100
Feb 20, 202530.2530.2530.2530.2530.19100
Feb 19, 202530.6030.6030.6030.6030.55100
Feb 18, 202530.5530.7430.5530.7430.68200
Feb 14, 202530.4830.5830.4830.5830.53600
Feb 13, 202530.4530.6430.4530.6430.58600
Feb 12, 202530.1630.3330.1630.3330.28300
Feb 11, 202530.3430.3430.3430.3430.29100
Feb 10, 202530.4830.4830.4830.4830.43100
Feb 7, 202530.1530.1530.1530.1530.09100
Feb 6, 202530.2730.2730.2730.2730.22100
Feb 5, 202530.2230.2930.2230.2930.24200
Feb 4, 202530.0630.0630.0430.0429.99100
Feb 3, 202529.6629.6629.6629.6629.61100
Jan 31, 202529.7829.7829.6729.6729.62200
Jan 30, 202529.8029.8029.8029.8029.74100
Jan 29, 202529.4529.5329.4529.5029.45200
Jan 28, 202529.5329.6529.5329.6529.59600
Jan 27, 202529.2429.2429.2429.2429.18100
Jan 24, 202529.4929.4929.4929.4929.44100
Jan 23, 202529.5329.5329.5329.5329.48100
Jan 22, 202529.4029.4029.3429.3429.29600
Jan 21, 202529.2229.2229.2229.2229.17100
Jan 17, 202528.8328.8328.8328.8328.78100
Jan 16, 202528.6628.6628.6628.6628.61-
Jan 15, 202528.5628.5628.5628.5628.51100
Jan 14, 202528.1328.1328.1328.1328.08100
Jan 13, 202528.0028.0028.0028.0027.95100
Jan 10, 202528.0028.0028.0028.0027.95100
Jan 8, 202528.1528.3528.1528.3528.30200
Jan 7, 202528.2528.2528.2528.2528.20100
Jan 6, 202528.4328.4328.4328.4328.38100
Jan 3, 202528.4228.4228.4228.4228.37100
Jan 2, 202528.0428.0428.0428.0427.99100
Dec 31, 202428.0428.0428.0428.0428.00100
Dec 30, 202428.2628.2628.1628.1628.112,000
Dec 27, 202428.4828.4828.4828.4828.43100
Dec 26, 202428.7828.7828.7828.7828.73100
Dec 24, 202428.7428.7428.7428.7428.69-
Dec 23, 2024 0.938 Dividend
Dec 23, 202428.4828.4828.4828.4828.43100
Dec 20, 202429.4229.4229.4229.4228.43100
Dec 19, 202429.1029.1029.1029.1028.12100
Dec 18, 202429.6629.6629.1129.1128.13200
Dec 17, 202429.9929.9929.9929.9928.99-
Dec 16, 202430.3030.3030.2030.2029.19500
Dec 13, 202430.1230.1230.1230.1229.11100
Dec 12, 202430.3030.3030.3030.3029.29-
Dec 11, 202430.5530.5530.5530.5529.53100
Dec 10, 202430.4130.4130.4130.4129.39100
Dec 9, 202431.0431.0430.6130.6129.581,200
Dec 6, 202430.9730.9730.9730.9729.93-
Dec 5, 202430.8030.8030.8030.8029.76-
Dec 4, 202430.9930.9930.9930.9929.95100
Dec 3, 202430.7230.7230.7230.7229.69100
Dec 2, 202430.6630.6630.6630.6629.63100
Nov 29, 202430.6530.6530.6530.6529.62100
Nov 27, 202430.5130.5130.5130.5129.49100
Nov 26, 202430.7230.7230.7230.7229.68100
Nov 25, 202430.5730.5730.5730.5729.55100
Nov 22, 202430.4230.4230.4230.4229.39100
Nov 21, 202430.1430.1430.1430.1429.13100
Nov 20, 202429.5929.7329.5929.7328.73100
Nov 19, 202429.5829.5829.5829.5828.59100
Nov 18, 202429.4829.4929.4829.4928.50200
Nov 15, 202429.4629.4629.4629.4628.47100
Nov 14, 202430.0530.0529.8729.8728.87300
Nov 13, 202430.1530.1530.1530.1529.14100
Nov 12, 202430.1630.1630.0630.0629.05500
Nov 11, 202430.1330.1330.1330.1329.12100
Nov 8, 202429.9429.9429.9429.9428.93100
Nov 7, 202429.7229.7229.7229.7228.72100
Nov 6, 202429.4729.4729.4729.4728.48100
Nov 5, 202428.6428.8328.6428.8327.86900
Nov 4, 202428.3428.3428.3428.3427.39100
Nov 1, 202428.3828.3828.3828.3827.42100
Oct 31, 202428.2228.2228.2228.2227.27100
Oct 30, 202428.5828.5828.5828.5827.62100
Oct 29, 202428.6328.6328.5928.5927.63700
Oct 28, 202428.5428.5428.5428.5427.58100
Oct 25, 202428.4728.4728.4728.4727.52100
Oct 24, 202428.5328.5328.5328.5327.58100
Oct 23, 202428.5228.5228.5228.5227.56-
Oct 22, 202428.7728.7728.7728.7727.80100
Oct 21, 202428.7728.8028.7728.8027.83300
Oct 18, 202428.9928.9928.9928.9928.021,100
Oct 17, 202428.9228.9228.9228.9227.95200
Oct 16, 202428.9328.9928.9328.9928.02500
Oct 15, 202428.9128.9328.9128.9327.96100
Oct 14, 202429.1629.1729.1629.1728.192,100
Oct 11, 202428.7528.9928.7528.9928.02300
Oct 10, 202428.6328.7128.6328.7127.75700
Oct 9, 202428.6728.7128.6628.7127.75400
Oct 8, 202428.4628.4628.4628.4627.50100
Oct 7, 202428.2028.2028.2028.2027.25100
Oct 4, 202428.5428.5428.5428.5427.58100
Oct 3, 202428.2328.2328.2328.2327.28100
Oct 2, 202428.2728.2728.2728.2727.32100
Oct 1, 202428.2528.2528.2528.2527.30200
Sep 30, 202428.4028.4928.3728.4927.531,500
Sep 27, 202428.3528.3528.3528.3527.40100
Sep 26, 202428.3828.3828.3528.3627.4110,500
Sep 25, 2024 0.05 Dividend
Sep 25, 202428.2728.2728.2728.2727.32-
Sep 24, 202428.3028.3928.3028.3927.39700
Sep 23, 202428.3528.3528.3528.3527.35100
Sep 20, 202428.2528.2528.2528.2527.25100
Sep 19, 202428.2528.2528.2528.2527.25100
Sep 18, 202427.9127.9127.9027.9026.92400
Sep 17, 202427.9627.9627.9627.9626.97100
Sep 16, 202427.9927.9927.9927.9927.01100
Sep 13, 202427.8227.8227.8227.8226.83-
Sep 12, 202427.6427.6427.6427.6426.67100
Sep 11, 202427.4227.4227.4227.4226.45100
Sep 10, 202427.2827.2827.2827.2826.32100
Sep 9, 202427.1227.1827.1227.1826.22100
Sep 6, 202426.8426.8426.8326.8325.88200
Sep 5, 202427.1127.1127.1127.1126.15-
Sep 4, 202427.3127.3127.3127.3126.34100
Sep 3, 202427.5627.5627.2127.2726.31500
Aug 30, 202427.7127.7127.7127.7126.73-
Aug 29, 202427.4927.4927.4927.4926.52100
Aug 28, 202427.3427.3427.3427.3426.37100
Aug 27, 202427.5327.5327.5027.5026.53100
Aug 26, 202427.4227.4227.4227.4226.45200
Aug 23, 202427.3027.4727.3027.4726.50100
Aug 22, 202427.2127.2127.2127.2126.25100
Aug 21, 202427.4027.4027.4027.4026.44100
Aug 20, 202427.1927.1927.1927.1926.23100
Aug 19, 202426.9527.2426.9527.2426.282,700
Aug 16, 202427.0527.0527.0527.0526.09100
Aug 15, 202427.0027.0027.0027.0026.05100
Aug 14, 202427.2527.2526.5226.5625.632,600
Aug 13, 202426.4226.4226.4226.4225.48100
Aug 12, 202426.0726.0726.0726.0725.15100
Aug 9, 202426.1626.1626.1626.1625.24-
Aug 8, 202426.0326.0326.0326.0325.11100
Aug 7, 202425.4325.4325.4325.4324.54100
Aug 6, 202425.7525.7525.5925.5924.69300
Aug 5, 202425.2725.2725.2725.2724.38100
Aug 2, 202425.8925.8925.8925.8924.97100
Aug 1, 202426.4126.4126.4126.4125.48100
Jul 31, 202426.6326.6326.6326.6325.69100
Jul 30, 202426.3126.3726.3126.3725.44100
Jul 29, 202426.3926.3926.3726.3725.44200
Jul 26, 202426.3726.3726.3726.3725.44100
Jul 25, 202426.1526.1526.1226.1225.201,000
Jul 24, 202426.0226.0226.0226.0225.10100
Jul 23, 202426.5226.5226.5126.5125.57200
Jul 22, 202426.4426.5826.4426.5825.642,200
Jul 19, 202426.4726.4726.3326.3325.40200
Jul 18, 202426.4726.4726.4726.4725.53100
Jul 17, 202426.6826.6826.6826.6825.74-
Jul 16, 202426.9327.0026.8727.0026.0514,800
Jul 15, 202426.7126.7526.7126.7225.77500
Jul 12, 202426.6726.6726.6526.6525.711,300
Jul 11, 202426.5126.5126.5126.5125.58100
Jul 10, 202426.4426.4426.4426.4425.50100
Jul 9, 202426.3126.3126.3126.3125.38100
Jul 8, 202426.4326.4326.4326.4325.49100
Jul 5, 202426.4826.4826.4826.4825.55100
Jul 3, 202426.2226.2226.2226.2225.30100
Jul 2, 202426.2426.2426.2426.2425.31100
Jul 1, 202426.1226.1226.1226.1225.20-
Jun 28, 202426.2026.2026.2026.2025.28100
Jun 27, 202426.1826.1826.1826.1825.26100
Jun 26, 202426.1026.1026.1026.1025.18-
Jun 25, 2024 0.05 Dividend
Jun 25, 202426.1126.1126.1126.1125.19100
Jun 24, 202426.1726.1726.1726.1725.20100
Jun 21, 202425.9326.0425.9326.0425.077,100
Jun 20, 202425.9725.9725.9725.9725.01-
Jun 18, 202425.9225.9225.8825.8824.916,300
Jun 17, 202425.8525.8625.8525.8624.901,100
Jun 14, 202425.6225.6225.6225.6224.67100
Jun 13, 202425.5925.6125.5925.6124.66600
Jun 12, 202425.6325.6625.6125.6624.712,100
Jun 11, 202425.4925.4925.4925.4924.54-
Jun 10, 202425.5225.5225.5125.5124.57800
Jun 7, 202425.4625.4925.4225.4324.492,600
Jun 6, 202425.5125.5125.4825.4824.532,200
Jun 5, 202425.4225.4725.4225.4724.531,500
Jun 4, 202425.2125.2425.1725.2424.311,200
Jun 3, 202425.1825.1825.1825.1824.25100
May 31, 202424.9625.2424.9525.2424.31400
May 30, 202425.0625.0925.0625.0924.161,200
May 29, 202425.2825.2825.2825.2824.34100
May 28, 202425.4425.4425.4425.4424.50100
May 24, 202425.5925.5925.5925.5924.64100
May 23, 202425.8425.8425.5625.5624.61100
May 22, 202425.7925.7925.7925.7924.83100
May 21, 202425.8725.8725.8725.8724.91100
May 20, 202425.8425.8425.8425.8424.88100
May 17, 202425.8525.8525.8525.8524.89100
May 16, 202425.9025.9025.8125.8424.88400
May 15, 202425.5725.8225.5725.8224.862,600
May 14, 202425.4625.4625.4625.4624.51100
May 13, 202425.5125.5125.3825.4024.45500
May 10, 202425.4225.4525.4225.4524.51100
May 9, 202425.3425.4025.3425.3824.439,300
May 8, 202425.2925.2925.2925.2924.35100
May 7, 202425.3025.3425.2925.2924.3510,500
May 6, 202425.2025.2325.2025.2324.301,000
May 3, 202424.9025.0024.9024.9624.0417,900
May 2, 202424.8224.8224.8224.8223.90100
May 1, 202424.7624.7624.6724.6723.76500

Related Tickers