Axs Green Alpha ETF

NXTE
🏛️ usa →
38.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.75 38.02 37.75 38.01 0.0M
2025-09-25 37.86 38.13 37.84 37.97 0.0M
2025-09-24 38.57 38.57 38.32 38.33 0.0M
2025-09-23 38.63 38.72 38.40 38.41 0.0M
2025-09-22 38.24 38.53 38.23 38.53 0.0M
2025-09-19 38.06 38.15 38.05 38.05 0.0M
2025-09-18 37.56 38.01 37.56 38.01 0.0M
2025-09-17 37.54 37.54 36.91 37.21 0.0M
2025-09-16 36.99 37.42 36.99 37.42 0.0M
2025-09-15 36.86 37.01 36.82 37.01 0.0M
2025-09-12 36.52 36.64 36.52 36.63 0.0M
2025-09-11 36.55 36.64 36.54 36.62 0.0M
2025-09-10 36.12 36.12 35.86 35.86 0.0M
2025-09-09 35.79 35.88 35.74 35.88 0.0M
2025-09-08 36.07 36.07 35.82 36.05 0.0M
2025-09-05 35.73 35.88 35.29 35.88 0.0M
2025-09-04 34.69 34.98 34.52 34.98 0.0M
2025-09-03 34.77 34.81 34.43 34.58 0.0M
2025-09-02 34.50 34.51 34.26 34.49 0.0M
2025-08-29 35.17 35.17 34.84 34.84 0.0M
2025-08-28 35.15 35.21 35.08 35.21 0.0M
2025-08-27 35.22 35.22 35.11 35.11 0.0M
2025-08-26 35.34 35.35 35.18 35.35 0.0M
2025-08-25 35.28 35.28 35.03 35.10 0.0M
2025-08-22 34.65 35.59 34.65 35.40 0.0M
2025-08-21 34.46 34.48 34.36 34.48 0.0M
2025-08-20 34.70 34.70 34.53 34.53 0.0M
2025-08-19 35.18 35.18 34.73 34.73 0.0M
2025-08-18 35.17 35.17 34.95 35.02 0.0M
2025-08-15 34.78 34.78 34.78 34.78 0.0M
2025-08-14 34.78 34.87 34.71 34.87 0.0M
2025-08-13 34.86 35.11 34.86 35.11 0.0M
2025-08-12 34.48 34.48 34.48 34.48 0.0M
2025-08-11 34.13 34.13 33.79 33.79 0.0M
2025-08-08 34.20 34.20 33.97 34.05 0.0M
2025-08-07 34.17 34.28 33.88 33.97 0.0M
2025-08-06 33.68 33.84 33.68 33.77 0.0M
2025-08-05 33.90 34.03 33.90 33.92 0.0M
2025-08-04 34.14 34.29 33.94 34.26 0.0M
2025-08-01 33.63 33.83 33.52 33.64 0.0M
2025-07-31 34.47 34.47 34.00 34.00 0.0M
2025-07-30 35.15 35.15 34.76 34.76 0.0M
2025-07-29 35.22 35.26 35.08 35.08 0.0M
2025-07-28 35.82 35.82 35.63 35.63 0.0M
2025-07-25 35.72 35.97 35.72 35.94 0.1M
2025-07-24 36.12 36.12 35.97 35.97 0.0M
2025-07-23 36.45 36.45 36.33 36.42 0.0M
2025-07-22 35.72 36.15 35.64 36.10 0.0M
2025-07-21 36.19 36.19 35.85 35.86 0.0M
2025-07-18 35.96 36.03 35.79 35.90 0.0M
2025-07-17 35.42 35.52 35.42 35.52 0.0M
2025-07-16 35.18 35.18 35.18 35.18 0.0M
2025-07-15 35.34 35.34 35.10 35.12 0.0M
2025-07-14 34.98 35.09 34.98 35.09 0.0M
2025-07-11 35.20 35.20 35.08 35.11 0.0M
2025-07-10 35.45 35.59 35.42 35.44 0.0M
2025-07-09 34.91 35.34 34.91 35.29 0.0M
2025-07-08 34.83 34.90 34.83 34.85 0.0M
2025-07-07 34.50 34.58 34.50 34.58 0.0M
2025-07-03 34.97 35.13 34.95 35.05 0.0M
2025-07-02 34.55 34.63 34.55 34.63 0.0M
2025-07-01 33.80 34.20 33.80 33.96 0.0M
2025-06-30 34.00 34.00 33.98 33.98 0.0M
2025-06-27 34.06 34.06 33.70 33.95 0.0M
2025-06-26 33.82 33.83 33.82 33.83 0.0M
2025-06-25 33.72 33.84 33.66 33.66 0.0M
2025-06-24 33.91 34.12 33.91 34.09 0.0M
2025-06-23 33.40 33.44 33.40 33.44 0.0M
2025-06-20 33.58 33.58 33.02 33.16 0.0M
2025-06-18 33.29 33.32 33.26 33.26 0.0M
2025-06-17 33.26 33.47 33.14 33.20 0.0M
2025-06-16 33.60 33.60 33.51 33.51 0.0M
2025-06-13 32.81 33.06 32.81 33.01 0.0M
2025-06-12 33.50 33.50 33.50 33.50 0.0M
2025-06-11 33.74 33.76 33.46 33.54 0.0M
2025-06-10 33.45 33.45 33.44 33.45 0.0M
2025-06-09 33.20 33.20 33.16 33.16 0.0M
2025-06-06 32.69 32.70 32.69 32.70 0.0M
2025-06-05 32.07 32.07 32.06 32.06 0.0M
2025-06-04 32.32 32.33 32.28 32.28 0.0M
2025-06-03 31.68 32.11 31.68 32.11 0.0M
2025-06-02 31.48 31.71 31.48 31.71 0.0M
2025-05-30 31.26 31.52 31.26 31.48 0.0M
2025-05-29 31.67 31.73 31.65 31.73 0.0M
2025-05-28 31.81 31.82 31.69 31.70 0.0M
2025-05-27 31.64 31.91 31.64 31.89 0.0M
2025-05-23 31.03 31.43 31.03 31.43 0.0M
2025-05-22 31.69 31.69 31.64 31.64 0.0M
2025-05-21 32.00 32.00 31.79 31.92 0.0M
2025-05-20 32.64 32.64 32.53 32.53 0.0M
2025-05-19 32.21 32.39 32.12 32.39 0.0M
2025-05-16 32.24 32.54 32.24 32.54 0.0M
2025-05-15 31.92 32.34 31.92 32.34 0.0M
2025-05-14 32.19 32.19 32.09 32.09 0.0M
2025-05-13 32.00 32.30 32.00 32.21 0.0M
2025-05-12 28.52 31.96 28.52 31.72 0.0M
2025-05-09 30.81 31.00 30.81 31.00 0.0M
2025-05-08 30.35 30.59 30.35 30.41 0.0M
2025-05-07 30.27 30.30 30.02 30.30 0.0M
2025-05-06 29.85 30.10 29.85 30.01 0.0M
2025-05-05 30.43 30.47 30.31 30.31 0.0M
2025-05-02 30.59 30.73 30.51 30.58 0.0M
2025-05-01 29.84 30.16 29.71 29.84 0.0M
2025-04-30 29.43 29.71 29.43 29.68 0.0M
2025-04-29 29.91 29.91 29.91 29.91 0.0M
2025-04-28 29.98 29.98 29.58 29.96 0.0M
2025-04-25 29.64 29.86 29.61 29.84 0.0M
2025-04-24 29.43 29.66 29.43 29.66 0.0M
2025-04-23 29.16 29.16 29.16 29.16 0.0M
2025-04-22 28.43 28.60 28.42 28.60 0.0M
2025-04-21 27.75 27.89 27.75 27.89 0.0M
2025-04-17 28.36 28.42 28.32 28.34 0.0M
2025-04-16 28.26 28.40 27.73 28.13 0.0M
2025-04-15 28.67 28.68 28.66 28.68 0.0M
2025-04-14 28.25 28.90 28.25 28.72 0.0M
2025-04-11 27.50 28.23 27.29 28.23 0.0M
2025-04-10 27.92 27.92 26.87 27.40 0.0M
2025-04-09 26.03 28.48 25.89 28.48 0.0M
2025-04-08 27.53 27.53 25.91 25.91 0.0M
2025-04-07 25.70 27.08 25.45 26.74 0.0M
2025-04-04 26.86 27.56 26.82 26.82 0.0M
2025-04-03 28.79 28.79 28.36 28.48 0.0M
2025-04-02 30.05 30.12 29.98 30.12 0.0M
2025-04-01 29.80 29.92 29.38 29.75 0.0M
2025-03-31 29.34 29.71 29.34 29.71 0.0M
2025-03-28 30.13 30.13 29.76 29.80 0.0M
2025-03-27 30.58 30.58 30.44 30.44 0.0M
2025-03-26 31.12 31.12 30.69 30.73 0.0M
2025-03-25 31.39 31.48 31.39 31.40 0.0M
2025-03-24 31.50 31.56 31.46 31.53 0.0M
2025-03-21 30.74 30.93 30.73 30.93 0.0M
2025-03-20 31.03 31.28 31.03 31.16 0.0M
2025-03-19 31.30 31.67 31.30 31.49 0.0M
2025-03-18 30.93 31.08 30.93 31.08 0.0M
2025-03-17 30.82 31.64 30.82 31.55 0.0M
2025-03-14 30.56 30.87 30.56 30.87 0.0M
2025-03-13 30.67 30.67 30.16 30.21 0.0M
2025-03-12 30.92 30.92 30.58 30.88 0.0M
2025-03-11 30.47 30.67 30.26 30.67 0.0M
2025-03-10 30.89 30.96 30.34 30.62 0.0M
2025-03-07 31.11 31.71 30.86 31.71 0.0M
2025-03-06 31.52 31.57 31.15 31.15 0.0M
2025-03-05 31.58 31.88 31.58 31.88 0.0M
2025-03-04 30.95 31.67 30.70 31.32 0.0M
2025-03-03 32.17 32.21 31.18 31.18 0.0M
2025-02-28 31.85 32.13 31.70 32.13 0.0M
2025-02-27 32.80 32.80 31.96 31.96 0.0M
2025-02-26 32.73 33.35 32.73 33.01 0.0M
2025-02-25 32.47 32.55 32.39 32.47 0.0M
2025-02-24 33.03 33.03 32.87 32.87 0.0M
2025-02-21 34.63 34.63 33.31 33.38 0.0M
2025-02-20 34.50 34.55 34.38 34.55 0.0M
2025-02-19 34.72 34.95 34.72 34.91 0.0M
2025-02-18 34.75 34.75 34.53 34.66 0.0M
2025-02-14 34.19 34.50 34.19 34.50 0.0M
2025-02-13 33.64 34.04 33.64 34.04 0.0M
2025-02-12 33.10 33.50 33.10 33.47 0.0M
2025-02-11 33.37 33.40 33.34 33.38 0.0M
2025-02-10 33.78 33.78 33.45 33.49 0.0M
2025-02-07 33.48 33.60 33.41 33.60 0.0M
2025-02-06 34.01 34.01 33.88 33.99 0.0M
2025-02-05 33.65 34.03 33.65 34.03 0.0M
2025-02-04 33.33 33.41 33.33 33.41 0.0M
2025-02-03 32.53 33.08 32.53 32.89 0.0M
2025-01-31 33.81 33.96 33.39 33.39 0.0M
2025-01-30 33.25 33.63 33.25 33.47 0.0M
2025-01-29 32.80 32.80 32.35 32.57 0.0M
2025-01-28 32.45 32.45 32.26 32.37 0.0M
2025-01-27 32.48 32.48 32.07 32.43 0.0M
2025-01-24 33.55 33.64 33.29 33.30 0.0M
2025-01-23 33.27 33.46 33.25 33.46 0.0M
2025-01-22 33.36 33.36 33.26 33.26 0.0M
2025-01-21 32.91 33.23 32.91 33.21 0.0M
2025-01-17 32.79 32.79 32.59 32.59 0.0M
2025-01-16 32.35 32.60 31.73 32.50 0.0M
2025-01-15 32.20 32.20 32.06 32.09 0.0M
2025-01-14 32.28 32.33 31.35 31.53 0.0M
2025-01-13 31.28 31.37 31.17 31.37 0.0M
2025-01-10 32.24 32.24 31.70 31.73 0.0M
2025-01-08 32.80 32.80 32.43 32.53 0.1M
2025-01-07 33.24 33.32 33.02 33.10 0.0M
2025-01-06 33.53 33.53 33.24 33.31 0.0M
2025-01-03 32.19 32.74 32.19 32.74 0.0M
2025-01-02 31.89 32.26 31.86 32.06 0.0M