Simplify Next Intangible Core Index ETF (NXTI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1406 | -3.72297367871 | 30.6368 | 30.7368 | 29.4962 | 211 | 30.61411172 | SP |
| 4 | -0.0348 | -0.117842267448 | 29.531 | 30.7368 | 29.235 | 179 | 30.19358181 | SP |
| 12 | -1.0165 | -3.33139971225 | 30.5127 | 31.18 | 27.9 | 161 | 29.59016618 | SP |
| 26 | 2.3076 | 8.48738074046 | 27.1886 | 31.18 | 26.8251 | 257 | 28.83733611 | SP |
| 52 | 4.4782 | 17.8999120633 | 25.018 | 31.18 | 24.6749 | 949 | 25.90666677 | SP |
| 156 | 4.4782 | 17.8999120633 | 25.018 | 31.18 | 24.6749 | 949 | 25.90666677 | SP |
| 260 | 4.4782 | 17.8999120633 | 25.018 | 31.18 | 24.6749 | 949 | 25.90666677 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 29.4962 | -0.75 | -2.48 | 30.2453 | 30.2453 | 29.4962 | 4 |
| 1740094200 | 30.2453 | -0.36 | -1.16 | 30.6013 | 30.6013 | 30.2453 | 1 |
| 1740007800 | 30.6013 | -0.14 | -0.44 | 30.7368 | 30.7368 | 30.6013 | 71 |
| 1739921400 | 30.7368 | 0.15 | 0.51 | 30.5819 | 30.7368 | 30.55 | 169 |
| 1739575800 | 30.5819 | -0.05 | -0.18 | 30.6368 | 30.6368 | 30.48 | 604 |
| 1739489400 | 30.6368 | 0.31 | 1.02 | 30.3287 | 30.64 | 30.3287 | 614 |
| 1739403000 | 30.3287 | -0.01 | -0.03 | 30.3392 | 30.34 | 30.1623 | 344 |
| 1739316600 | 30.3392 | -0.14 | -0.46 | 30.48 | 30.48 | 30.3392 | 5 |
| 1739230200 | 30.48 | 0.33 | 1.10 | 30.1473 | 30.48 | 30.1473 | 24 |
| 1738971000 | 30.1473 | -0.12 | -0.40 | 30.2688 | 30.2688 | 30.1473 | 24 |
| 1738884600 | 30.2688 | -0.02 | -0.08 | 30.2932 | 30.2932 | 30.2688 | 42 |
| 1738798200 | 30.2932 | 0.25 | 0.85 | 30.0384 | 30.2932 | 30.0384 | 184 |
| 1738711800 | 30.0384 | 0.38 | 1.28 | 29.6577 | 30.06 | 29.6577 | 135 |
| 1738625400 | 29.6577 | -0.01 | -0.05 | 29.6717 | 29.69 | 29.6577 | 105 |
| 1738366200 | 29.6717 | -0.12 | -0.41 | 29.7953 | 29.7953 | 29.6717 | 200 |
| 1738279800 | 29.7953 | 0.29 | 0.99 | 29.5044 | 29.7953 | 29.5044 | 6 |
| 1738193400 | 29.5044 | -0.14 | -0.48 | 29.6459 | 29.6459 | 29.45 | 201 |
| 1738107000 | 29.6459 | 0.41 | 1.41 | 29.235 | 29.6459 | 29.235 | 639 |
| 1738020600 | 29.235 | -0.25 | -0.86 | 29.4886 | 29.4886 | 29.235 | 5 |
| 1737761400 | 29.4886 | 0.15 | 0.51 | 29.531 | 29.531 | 29.4886 | 35 |
| 1737675000 | 29.3399 | 0 | 0.00 | 29.3399 | 29.3399 | 29.3399 | 0 |
| 1737588600 | 29.3399 | 0.12 | 0.40 | 29.2241 | 29.3958 | 29.2241 | 613 |
| 1737502200 | 29.2241 | 0.39 | 1.37 | 28.8299 | 29.2241 | 28.8299 | 3 |
| 1737156600 | 28.8299 | 0.17 | 0.60 | 28.6583 | 28.8299 | 28.6583 | 5 |
| 1737070200 | 28.6583 | 0.1 | 0.36 | 28.5566 | 28.6583 | 28.5566 | 0 |
| 1736983800 | 28.5566 | 0.42 | 1.51 | 28.1328 | 28.5566 | 28.1328 | 3 |
| 1736897400 | 28.1328 | 0.13 | 0.47 | 28.0007 | 28.21 | 28.0007 | 7 |
| 1736811000 | 28.0007 | 0.01 | 0.02 | 27.9946 | 28.0007 | 27.9 | 3 |
| 1736551800 | 27.9946 | -0.36 | -1.26 | 28.3511 | 28.3511 | 27.9946 | 5 |
| 1736379000 | 28.3511 | 0.1 | 0.37 | 28.2473 | 28.3511 | 28.15 | 166 |
| 1736292600 | 28.2473 | -0.18 | -0.64 | 28.4303 | 28.44 | 28.2473 | 18 |
| 1736206200 | 28.4303 | 0.01 | 0.04 | 28.9 | 28.9 | 28.4303 | 33 |
| 1735947000 | 28.4179 | 0.38 | 1.34 | 28.0416 | 28.4179 | 28.0416 | 10 |
| 1735860600 | 28.0416 | -0 | -0.01 | 27.92 | 28.0416 | 27.92 | 8 |
| 1735687800 | 28.044 | -0.11 | -0.40 | 28.1566 | 28.1566 | 28.044 | 48 |
| 1735601400 | 28.1566 | -0.32 | -1.12 | 28.59 | 28.59 | 28.1566 | 2049 |
| 1735342200 | 28.4765 | -0.31 | -1.06 | 28.7823 | 28.7823 | 28.44 | 118 |
| 1735255800 | 28.7823 | 0.05 | 0.16 | 28.7366 | 28.7823 | 28.7366 | 2 |
| 1735077840 | 28.7366 | 0.26 | 0.90 | 28.4801 | 28.7366 | 28.4801 | 0 |
| 1734996600 | 28.4801 | -0.94 | -3.19 | 28.4807 | 28.4807 | 28.4801 | 20 |
| 1734737400 | 29.4186 | 0.32 | 1.11 | 29.096 | 29.4186 | 29.096 | 6 |
| 1734651000 | 29.096 | -0.02 | -0.06 | 29.1122 | 29.1122 | 29.096 | 11 |
| 1734564600 | 29.1122 | -0.88 | -2.94 | 30.34 | 30.34 | 29.1122 | 223 |
| 1734478200 | 29.994 | -0.21 | -0.70 | 30.2054 | 30.2054 | 29.994 | 0 |
| 1734391800 | 30.2054 | 0.08 | 0.28 | 30.1214 | 30.3 | 30.1214 | 543 |
| 1734132600 | 30.1214 | -0.18 | -0.60 | 30.62 | 30.62 | 30.1 | 116 |
| 1734046200 | 30.3044 | -0.25 | -0.81 | 30.5507 | 30.5507 | 30.3044 | 0 |
| 1733959800 | 30.5507 | 0.14 | 0.45 | 30.4136 | 30.5507 | 30.4136 | 16 |
| 1733873400 | 30.4136 | -0.2 | -0.65 | 30.6112 | 30.6112 | 30.38 | 12 |
| 1733787000 | 30.6112 | -0.36 | -1.16 | 30.9702 | 31.04 | 30.6112 | 1093 |
| 1733527800 | 30.9702 | 0.17 | 0.57 | 30.7958 | 30.9702 | 30.7958 | 0 |
| 1733441400 | 30.7958 | -0.2 | -0.64 | 30.9938 | 30.9938 | 30.7958 | 0 |
| 1733355000 | 30.9938 | 0.27 | 0.88 | 31.18 | 31.18 | 30.9938 | 17 |
| 1733268600 | 30.7226 | 0.06 | 0.19 | 30.6641 | 30.7226 | 30.6641 | 105 |
| 1733182200 | 30.6641 | 0.02 | 0.06 | 30.647 | 30.6641 | 30.647 | 15 |
| 1732917840 | 30.647 | 0.13 | 0.44 | 30.5127 | 30.73 | 30.5127 | 4 |
| 1732750200 | 30.5127 | -0.2 | -0.66 | 30.7152 | 30.7152 | 30.5127 | 5 |
| 1732663800 | 30.7152 | 0.14 | 0.47 | 30.5725 | 30.74 | 30.5725 | 21 |
| 1732577400 | 30.5725 | 0.16 | 0.52 | 30.27 | 30.5725 | 30.27 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
