MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXTE — AXS Green Alpha ETF
NYSE ArcaAXS Green Alpha ETF
$49.30
-0.66(-1.33%)
- O
- 49.57
- H
- 49.57
- L
- 49.24
- V
- 42.77K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.30
Period Return+66.23%
Period High$54.97
Period Low$28.52
Avg Daily Volume3.8K
Total Trading Days365
NXTE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.57 | $49.57 | $49.24 | $49.30 | $-0.66 | -1.33% | 42,773 | $49.26 | $49.24 $49.57 |
| Oct 5, 2026 | $49.93 | $49.96 | $49.72 | $49.96 | +$0.49 | +0.98% | 1,889 | $49.88 | $49.72 $49.96 |
| Oct 2, 2026 | $49.63 | $49.65 | $49.25 | $49.47 | +$1.09 | +2.26% | 4,355 | $49.39 | $49.25 $49.65 |
| Oct 1, 2026 | $48.37 | $48.72 | $48.26 | $48.38 | $-0.15 | -0.31% | 40,297 | $48.38 | $48.26 $48.72 |
| Sep 30, 2026 | $48.64 | $48.64 | $48.53 | $48.53 | $-0.13 | -0.26% | 923 | $48.60 | $48.53 $48.64 |
| Sep 29, 2026 | $48.38 | $48.74 | $48.37 | $48.66 | +$0.44 | +0.91% | 3,217 | $48.52 | $48.37 $48.74 |
| Sep 28, 2026 | $47.96 | $48.34 | $47.73 | $48.22 | $-0.45 | -0.93% | 2,104 | $48.08 | $47.73 $48.34 |
| Sep 25, 2026 | $48.53 | $48.67 | $48.48 | $48.67 | +$0.15 | +0.31% | 3,305 | $48.59 | $48.48 $48.67 |
| Sep 24, 2026 | $48.52 | $48.52 | $48.52 | $48.52 | $-0.08 | -0.16% | 244 | $48.18 | $48.52 $48.52 |
| Sep 23, 2026 | $48.78 | $48.78 | $48.60 | $48.60 | $-1.19 | -2.40% | 578 | $48.81 | $48.60 $48.78 |
| Sep 22, 2026 | $49.37 | $49.79 | $49.36 | $49.79 | +$0.75 | +1.53% | 3,391 | $49.39 | $49.36 $49.79 |
| Sep 21, 2026 | $48.11 | $49.11 | $48.11 | $49.04 | +$1.47 | +3.08% | 821 | $48.78 | $48.11 $49.11 |
| Sep 18, 2026 | $47.36 | $47.57 | $47.36 | $47.57 | +$0.04 | +0.09% | 693 | $47.31 | $47.36 $47.57 |
| Sep 17, 2026 | $47.50 | $47.67 | $47.35 | $47.53 | +$1.41 | +3.06% | 2,550 | $47.52 | $47.35 $47.67 |
| Sep 16, 2026 | $46.64 | $46.64 | $45.97 | $46.12 | $-0.12 | -0.27% | 861 | $46.22 | $45.97 $46.64 |
| Sep 15, 2026 | $46.25 | $46.25 | $46.25 | $46.25 | $-0.17 | -0.36% | 49 | $46.41 | $46.25 $46.25 |
| Sep 14, 2026 | $46.45 | $46.74 | $46.41 | $46.41 | $-1.46 | -3.05% | 1,228 | $46.59 | $46.41 $46.74 |
| Sep 11, 2026 | $47.69 | $48.00 | $47.69 | $47.87 | +$0.79 | +1.67% | 741 | $47.86 | $47.69 $48.00 |
| Sep 10, 2026 | $47.17 | $47.22 | $47.09 | $47.09 | $-1.15 | -2.38% | 429 | $47.21 | $47.09 $47.22 |
| Sep 9, 2026 | $48.13 | $48.26 | $48.13 | $48.23 | $-0.50 | -1.03% | 765 | $48.23 | $48.13 $48.26 |
| Sep 8, 2026 | $48.95 | $48.96 | $48.73 | $48.73 | +$0.35 | +0.73% | 936 | $48.91 | $48.73 $48.96 |
| Sep 4, 2026 | $48.32 | $48.38 | $48.32 | $48.38 | +$0.95 | +2.01% | 40,368 | $48.32 | $48.32 $48.38 |
| Sep 3, 2026 | $47.21 | $47.43 | $47.21 | $47.43 | +$0.10 | +0.22% | 858 | $47.21 | $47.21 $47.43 |
| Sep 2, 2026 | $46.97 | $47.33 | $46.97 | $47.33 | +$0.17 | +0.37% | 975 | $47.12 | $46.97 $47.33 |
| Sep 1, 2026 | $47.26 | $47.26 | $46.98 | $47.15 | $-0.53 | -1.11% | 1,044 | $47.09 | $46.98 $47.26 |
| Aug 31, 2026 | $47.78 | $47.78 | $47.68 | $47.68 | $-0.39 | -0.82% | 867 | $47.71 | $47.68 $47.78 |
| Aug 28, 2026 | $48.52 | $48.52 | $48.07 | $48.08 | $-1.16 | -2.35% | 2,737 | $48.39 | $48.07 $48.52 |
| Aug 27, 2026 | $49.48 | $49.48 | $49.12 | $49.23 | +$0.32 | +0.65% | 1,734 | $49.21 | $49.12 $49.48 |
| Aug 26, 2026 | $48.87 | $48.97 | $48.87 | $48.92 | $-0.55 | -1.10% | 1,223 | $48.95 | $48.87 $48.97 |
| Aug 25, 2026 | $49.04 | $49.46 | $48.96 | $49.46 | +$1.13 | +2.34% | 8,447 | $49.20 | $48.96 $49.46 |