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%
NXTI — Simplify Next Intangible Core Index ETF
Cboe BZXSimplify Next Intangible Core Index ETF
$36.45
+0.12(+0.34%)
- O
- 36.51
- H
- 36.51
- L
- 36.45
- V
- 540.37
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.45
Period Return+30.98%
Period High$36.83
Period Low$27.83
Avg Daily Volume5.4K
Total Trading Days365
NXTI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.51 | $36.51 | $36.45 | $36.45 | +$0.12 | +0.34% | 540 | $36.49 | $36.45 $36.51 |
| Oct 5, 2026 | $36.33 | $36.33 | $36.33 | $36.33 | +$0.22 | +0.60% | 8 | $36.24 | $36.33 $36.33 |
| Oct 2, 2026 | $36.04 | $36.11 | $36.04 | $36.11 | $-0.03 | -0.09% | 477 | $36.06 | $36.04 $36.11 |
| Oct 1, 2026 | $35.92 | $36.14 | $35.92 | $36.14 | +$0.23 | +0.63% | 518 | $36.00 | $35.92 $36.14 |
| Sep 30, 2026 | $35.92 | $35.92 | $35.92 | $35.92 | $-0.02 | -0.05% | 24 | $36.02 | $35.92 $35.92 |
| Sep 29, 2026 | $35.94 | $36.00 | $35.94 | $35.94 | $-0.07 | -0.19% | 525,032 | $36.00 | $35.94 $36.00 |
| Sep 28, 2026 | $35.93 | $36.02 | $35.93 | $36.01 | $-0.30 | -0.84% | 659 | $35.98 | $35.93 $36.02 |
| Sep 25, 2026 | $36.30 | $36.36 | $36.23 | $36.31 | $-0.02 | -0.06% | 201,425 | $36.34 | $36.23 $36.36 |
| Sep 24, 2026 | $36.33 | $36.33 | $36.33 | $36.33 | $-0.12 | -0.33% | 14 | $36.35 | $36.33 $36.33 |
| Sep 23, 2026 | $36.45 | $36.45 | $36.45 | $36.45 | +$0.08 | +0.23% | 31 | $36.46 | $36.45 $36.45 |
| Sep 22, 2026 | $36.37 | $36.37 | $36.37 | $36.37 | $-0.03 | -0.07% | 18 | $36.36 | $36.37 $36.37 |
| Sep 21, 2026 | $36.39 | $36.39 | $36.39 | $36.39 | +$0.47 | +1.29% | 13 | $36.21 | $36.39 $36.39 |
| Sep 18, 2026 | $35.84 | $35.93 | $35.84 | $35.93 | $-0.18 | -0.50% | 913 | $35.90 | $35.84 $35.93 |
| Sep 17, 2026 | $36.11 | $36.11 | $36.11 | $36.11 | +$0.29 | +0.82% | 45 | $36.09 | $36.11 $36.11 |
| Sep 16, 2026 | $35.81 | $35.81 | $35.81 | $35.81 | $-0.16 | -0.44% | 68 | $36.09 | $35.81 $35.81 |
| Sep 15, 2026 | $36.17 | $36.17 | $35.97 | $35.97 | $-0.17 | -0.47% | 377 | $36.16 | $35.97 $36.17 |
| Sep 14, 2026 | $35.83 | $36.21 | $35.83 | $36.14 | +$0.21 | +0.60% | 1,552 | $35.98 | $35.83 $36.21 |
| Sep 11, 2026 | $35.86 | $35.93 | $35.86 | $35.93 | +$0.43 | +1.20% | 656 | $35.88 | $35.86 $35.93 |
| Sep 10, 2026 | $35.73 | $35.73 | $35.50 | $35.50 | $-0.36 | -1.00% | 6,867 | $35.72 | $35.50 $35.73 |
| Sep 9, 2026 | $35.86 | $35.86 | $35.86 | $35.86 | $-0.14 | -0.39% | 66 | $36.01 | $35.86 $35.86 |
| Sep 8, 2026 | $36.00 | $36.00 | $36.00 | $36.00 | $-0.27 | -0.74% | 13 | $36.04 | $36.00 $36.00 |
| Sep 4, 2026 | $36.27 | $36.27 | $36.27 | $36.27 | $-0.26 | -0.70% | 13 | $36.35 | $36.27 $36.27 |
| Sep 3, 2026 | $36.49 | $36.53 | $36.49 | $36.53 | +$0.51 | +1.42% | 1,713 | $36.49 | $36.49 $36.53 |
| Sep 2, 2026 | $36.02 | $36.02 | $36.02 | $36.02 | +$0.05 | +0.13% | 14 | $36.00 | $36.02 $36.02 |
| Sep 1, 2026 | $35.97 | $35.97 | $35.97 | $35.97 | $-0.54 | -1.48% | 111 | $36.46 | $35.97 $35.97 |
| Aug 31, 2026 | $36.51 | $36.51 | $36.51 | $36.51 | $-0.03 | -0.08% | 17 | $36.46 | $36.51 $36.51 |
| Aug 28, 2026 | $36.68 | $36.68 | $36.54 | $36.54 | $-0.20 | -0.55% | 1,881 | $36.61 | $36.54 $36.68 |
| Aug 27, 2026 | $36.68 | $36.74 | $36.68 | $36.74 | +$0.41 | +1.12% | 513 | $36.68 | $36.68 $36.74 |
| Aug 26, 2026 | $36.12 | $36.34 | $36.12 | $36.34 | +$0.17 | +0.47% | 1,440 | $36.20 | $36.12 $36.34 |
| Aug 25, 2026 | $36.10 | $36.17 | $36.10 | $36.17 | +$0.08 | +0.21% | 323 | $36.10 | $36.10 $36.17 |