Research Affiliates Deletions ETF

NIXT
🏛️ usa →
26.24
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 26.06 26.24 26.03 26.24 0.0M
2025-09-25 26.13 26.13 26.03 26.03 0.0M
2025-09-24 26.58 26.60 26.40 26.42 0.0M
2025-09-23 26.67 27.05 26.51 26.51 0.0M
2025-09-22 26.48 26.72 26.41 26.71 0.0M
2025-09-19 26.92 26.92 26.47 26.49 0.0M
2025-09-18 26.56 26.87 26.56 26.87 0.0M
2025-09-17 26.55 26.72 26.37 26.37 0.0M
2025-09-16 26.26 26.44 26.21 26.43 0.0M
2025-09-15 26.38 26.38 26.27 26.27 0.0M
2025-09-12 26.50 26.52 26.23 26.26 0.0M
2025-09-11 26.08 26.66 26.08 26.66 0.0M
2025-09-10 26.36 26.36 26.02 26.12 0.0M
2025-09-09 26.21 26.32 26.20 26.31 0.0M
2025-09-08 26.15 26.41 26.15 26.41 0.0M
2025-09-05 26.41 26.79 26.41 26.52 0.0M
2025-09-04 25.88 26.27 25.88 26.27 0.0M
2025-09-03 25.91 25.99 25.79 25.99 0.0M
2025-09-02 25.75 25.94 25.65 25.94 0.0M
2025-08-29 26.25 26.25 26.09 26.17 0.0M
2025-08-28 26.15 26.18 26.04 26.18 0.0M
2025-08-27 25.89 26.29 25.89 26.29 0.0M
2025-08-26 25.91 26.13 25.87 25.93 0.0M
2025-08-25 26.03 26.06 25.98 26.01 0.0M
2025-08-22 25.99 26.19 25.99 26.13 0.0M
2025-08-21 24.94 25.18 24.94 25.12 0.0M
2025-08-20 25.29 25.29 25.22 25.22 0.0M
2025-08-19 25.50 25.61 25.34 25.38 0.0M
2025-08-18 25.29 25.48 25.29 25.43 0.0M
2025-08-15 25.44 25.49 25.35 25.40 0.0M
2025-08-14 25.05 25.45 25.05 25.45 0.0M
2025-08-13 24.89 25.75 24.89 25.75 0.0M
2025-08-12 24.38 24.80 24.38 24.80 0.0M
2025-08-11 24.34 24.48 24.12 24.13 0.0M
2025-08-08 24.37 24.49 24.31 24.31 0.0M
2025-08-07 24.50 24.50 24.21 24.33 0.0M
2025-08-06 24.58 24.58 24.34 24.36 0.0M
2025-08-05 24.62 24.62 24.32 24.54 0.0M
2025-08-04 24.38 24.64 24.38 24.64 0.0M
2025-08-01 24.91 24.91 24.02 24.23 0.0M
2025-07-31 24.79 24.79 24.79 24.79 0.0M
2025-07-30 25.91 25.91 25.31 25.31 0.0M
2025-07-29 26.03 26.03 25.68 25.74 0.0M
2025-07-28 26.21 26.21 25.99 26.03 0.0M
2025-07-25 26.15 26.15 25.90 26.15 0.0M
2025-07-24 26.48 26.48 26.09 26.09 0.0M
2025-07-23 26.34 26.59 26.34 26.59 0.0M
2025-07-22 25.60 26.17 25.60 26.16 0.0M
2025-07-21 25.58 25.70 25.41 25.41 0.0M
2025-07-18 25.65 25.65 25.40 25.42 0.0M
2025-07-17 25.37 25.58 25.37 25.57 0.0M
2025-07-16 25.31 25.31 25.03 25.27 0.0M
2025-07-15 25.89 25.89 25.18 25.18 0.0M
2025-07-14 25.62 25.66 25.56 25.61 0.0M
2025-07-11 25.80 25.88 25.71 25.71 0.0M
2025-07-10 25.78 26.28 25.78 26.12 0.0M
2025-07-09 25.61 25.83 25.55 25.81 0.0M
2025-07-08 25.32 25.66 25.32 25.58 0.0M
2025-07-07 25.34 25.35 25.06 25.06 0.0M
2025-07-03 25.51 25.58 25.51 25.57 0.0M
2025-07-02 25.13 25.45 25.13 25.42 0.0M
2025-07-01 24.46 25.44 24.46 25.09 0.0M
2025-06-30 24.51 24.51 24.32 24.40 0.0M
2025-06-27 24.42 24.42 24.38 24.38 0.0M
2025-06-26 24.32 24.49 24.32 24.49 0.0M
2025-06-25 24.39 24.39 24.12 24.16 0.0M
2025-06-24 24.06 24.32 24.06 24.32 0.0M
2025-06-23 23.85 23.94 23.61 23.93 0.0M
2025-06-20 23.96 23.96 23.81 23.88 0.0M
2025-06-18 23.91 23.91 23.84 23.84 0.0M
2025-06-17 24.14 24.14 23.85 23.85 0.0M
2025-06-16 23.90 24.32 23.90 24.26 0.0M
2025-06-13 24.17 24.17 23.85 23.85 0.0M
2025-06-12 24.36 24.48 24.36 24.42 0.0M
2025-06-11 24.89 24.89 24.56 24.58 0.0M
2025-06-10 24.73 24.90 24.70 24.72 0.0M
2025-06-09 24.07 24.53 24.07 24.39 0.0M
2025-06-06 24.03 24.11 24.03 24.10 0.0M
2025-06-05 23.74 23.77 23.74 23.77 0.0M
2025-06-04 23.85 23.85 23.81 23.81 0.0M
2025-06-03 23.34 23.82 23.34 23.75 0.0M
2025-06-02 23.44 23.44 23.12 23.28 0.0M
2025-05-30 23.44 23.50 23.30 23.41 0.0M
2025-05-29 23.65 23.65 23.65 23.65 0.0M
2025-05-28 23.66 23.72 23.61 23.61 0.0M
2025-05-27 23.26 23.79 23.26 23.79 0.0M
2025-05-23 23.08 23.26 23.06 23.22 0.0M
2025-05-22 23.30 23.52 23.30 23.43 0.0M
2025-05-21 23.71 23.75 23.24 23.27 0.0M
2025-05-20 23.95 24.10 23.95 24.02 0.0M
2025-05-19 23.86 24.06 23.86 24.06 0.0M
2025-05-16 24.00 24.17 23.99 24.15 0.0M
2025-05-15 23.75 23.96 23.11 23.95 0.0M
2025-05-14 23.83 23.83 23.67 23.76 0.0M
2025-05-13 23.87 23.98 23.80 23.88 0.0M
2025-05-12 23.80 23.88 23.75 23.87 0.0M
2025-05-09 23.02 23.05 22.91 22.93 0.0M
2025-05-08 22.82 23.13 22.71 22.96 0.0M
2025-05-07 22.63 22.71 22.49 22.62 0.0M
2025-05-06 22.43 22.62 22.35 22.52 0.0M
2025-05-05 22.58 22.81 22.56 22.65 0.0M
2025-05-02 22.36 22.81 22.36 22.76 0.0M
2025-05-01 22.08 22.63 22.08 22.33 0.0M
2025-04-30 21.95 22.23 21.70 22.23 0.0M
2025-04-29 22.27 22.40 22.15 22.34 0.0M
2025-04-28 22.23 22.43 22.14 22.32 0.0M
2025-04-25 22.03 22.18 21.94 22.13 0.0M
2025-04-24 21.68 22.16 21.68 22.15 0.0M
2025-04-23 22.05 22.35 21.63 21.66 0.0M
2025-04-22 21.21 21.36 21.10 21.32 0.0M
2025-04-21 20.99 20.99 20.66 20.83 0.0M
2025-04-17 21.07 21.35 21.07 21.27 0.0M
2025-04-16 21.26 21.27 20.93 21.02 0.0M
2025-04-15 21.25 21.35 21.19 21.21 0.0M
2025-04-14 21.41 21.41 20.99 21.29 0.0M
2025-04-11 20.68 20.94 20.45 20.93 0.1M
2025-04-10 21.18 21.20 20.58 20.80 0.0M
2025-04-09 19.89 21.94 19.51 21.84 0.1M
2025-04-08 21.40 21.40 19.74 19.88 0.0M
2025-04-07 20.05 21.43 19.60 20.62 0.1M
2025-04-04 21.09 21.20 20.43 20.75 0.0M
2025-04-03 22.52 22.58 21.80 21.81 0.1M
2025-04-02 23.28 23.60 23.28 23.60 0.0M
2025-04-01 23.05 23.35 22.93 23.27 0.0M
2025-03-31 22.91 23.25 22.77 23.16 0.0M
2025-03-28 23.65 23.65 23.12 23.25 0.0M
2025-03-27 23.77 23.87 23.66 23.74 0.0M
2025-03-26 23.88 23.93 23.66 23.74 0.0M
2025-03-25 24.09 24.12 23.81 23.88 0.0M
2025-03-24 23.70 24.11 23.70 24.11 0.0M
2025-03-21 23.51 23.75 23.48 23.65 0.1M
2025-03-20 23.68 23.96 23.68 23.75 0.0M
2025-03-19 23.63 23.89 23.62 23.89 0.0M
2025-03-18 23.65 23.65 23.50 23.62 0.0M
2025-03-17 23.63 23.81 23.50 23.76 0.0M
2025-03-14 23.09 23.38 23.04 23.38 0.0M
2025-03-13 23.10 23.10 22.72 22.79 0.0M
2025-03-12 23.56 23.56 23.16 23.30 0.0M
2025-03-11 23.69 23.69 23.10 23.30 0.0M
2025-03-10 24.09 24.21 23.47 23.64 0.0M
2025-03-07 24.04 24.43 24.03 24.41 0.0M
2025-03-06 24.20 24.33 23.97 24.07 0.0M
2025-03-05 24.20 24.51 24.05 24.50 0.0M
2025-03-04 24.16 24.39 23.78 24.09 0.0M
2025-03-03 25.09 25.10 24.34 24.45 0.0M
2025-02-28 24.79 24.99 24.67 24.99 0.0M
2025-02-27 25.40 25.49 24.84 24.87 0.0M
2025-02-26 25.46 25.65 25.29 25.34 0.0M
2025-02-25 25.39 25.39 25.14 25.30 0.0M
2025-02-24 25.63 25.63 25.27 25.46 0.0M
2025-02-21 26.05 26.05 25.54 25.57 0.0M
2025-02-20 26.18 26.18 25.94 26.09 0.0M
2025-02-19 26.23 26.26 26.16 26.16 0.0M
2025-02-18 26.18 26.38 26.10 26.38 0.0M
2025-02-14 26.12 26.16 26.02 26.06 0.0M
2025-02-13 25.81 26.03 25.78 26.03 0.0M
2025-02-12 25.54 25.73 25.50 25.70 0.0M
2025-02-11 25.77 25.94 25.77 25.94 0.0M
2025-02-10 26.08 26.08 25.93 25.97 0.0M
2025-02-07 26.35 26.40 25.98 26.06 0.0M
2025-02-06 26.63 26.63 26.24 26.36 0.0M
2025-02-05 26.39 26.44 26.17 26.44 0.0M
2025-02-04 26.06 26.30 26.06 26.30 0.0M
2025-02-03 25.85 26.21 25.74 26.03 0.0M
2025-01-31 26.74 26.80 26.40 26.46 0.0M
2025-01-30 26.47 26.73 26.47 26.69 0.0M
2025-01-29 26.43 26.46 26.21 26.26 0.0M
2025-01-28 26.43 26.49 26.30 26.45 0.0M
2025-01-27 26.25 26.62 26.25 26.42 0.0M
2025-01-24 26.63 26.75 26.57 26.62 0.0M
2025-01-23 26.32 26.65 26.29 26.65 0.0M
2025-01-22 26.59 26.59 26.43 26.45 0.0M
2025-01-21 26.18 26.61 26.18 26.56 0.0M
2025-01-17 26.30 26.31 26.21 26.24 0.0M
2025-01-16 26.04 26.11 25.90 26.08 0.0M
2025-01-15 25.75 26.19 25.75 25.98 0.0M
2025-01-14 25.40 25.59 25.30 25.50 0.0M
2025-01-13 25.08 25.36 24.97 25.36 0.0M
2025-01-10 25.38 25.40 25.14 25.26 0.0M
2025-01-08 25.75 25.76 25.41 25.76 0.0M
2025-01-07 26.33 26.33 25.69 25.80 0.0M
2025-01-06 26.13 26.44 26.12 26.15 0.0M
2025-01-03 25.75 26.08 25.75 26.08 0.0M
2025-01-02 25.72 25.95 25.59 25.66 0.1M