Simplify Next Intangible Core Index ETF

NXTI
🏛️ usa →
32.56
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 32.36 32.56 32.36 32.56 0.0M
2025-09-25 32.30 32.30 32.30 32.30 0.0M
2025-09-24 32.57 32.57 32.43 32.44 0.0M
2025-09-23 33.20 33.20 32.71 32.71 0.0M
2025-09-22 32.81 32.83 32.81 32.83 0.0M
2025-09-19 32.70 32.81 32.69 32.77 0.0M
2025-09-18 32.61 32.61 32.61 32.61 0.0M
2025-09-17 32.15 32.20 32.15 32.20 0.0M
2025-09-16 32.01 32.05 32.01 32.05 0.0M
2025-09-15 32.08 32.08 32.08 32.08 0.0M
2025-09-12 31.96 31.96 31.96 31.96 0.0M
2025-09-11 32.15 32.15 32.00 32.11 0.0M
2025-09-10 31.71 31.71 31.71 31.71 0.0M
2025-09-09 31.91 32.02 31.91 32.02 0.0M
2025-09-08 31.91 31.91 31.91 31.91 0.0M
2025-09-05 31.40 31.54 31.33 31.54 0.0M
2025-09-04 31.35 31.70 31.35 31.70 0.0M
2025-09-03 31.15 31.23 31.15 31.23 0.0M
2025-09-02 31.18 31.22 31.09 31.22 0.0M
2025-08-29 31.34 31.34 31.34 31.34 0.0M
2025-08-28 31.46 31.46 31.46 31.46 0.0M
2025-08-27 31.16 31.16 31.16 31.16 0.0M
2025-08-26 30.89 31.03 30.89 31.03 0.0M
2025-08-25 30.97 30.97 30.85 30.85 0.0M
2025-08-22 31.12 31.16 31.09 31.14 0.0M
2025-08-21 30.66 30.78 30.66 30.78 0.0M
2025-08-20 30.87 30.87 30.87 30.87 0.0M
2025-08-19 31.13 31.13 30.92 30.95 0.5M
2025-08-18 31.16 31.20 31.15 31.20 0.0M
2025-08-15 31.08 31.10 31.08 31.10 0.0M
2025-08-14 31.09 31.14 31.06 31.06 0.0M
2025-08-13 31.24 31.24 31.24 31.24 0.0M
2025-08-12 31.04 31.05 31.03 31.05 0.0M
2025-08-11 30.71 30.71 30.62 30.67 0.0M
2025-08-08 30.92 30.92 30.92 30.92 0.0M
2025-08-07 30.78 30.78 30.78 30.78 0.0M
2025-08-06 30.93 30.93 30.93 30.93 0.0M
2025-08-05 30.64 30.64 30.64 30.64 0.0M
2025-08-04 30.74 30.74 30.74 30.74 0.0M
2025-08-01 30.22 30.22 30.22 30.22 0.0M
2025-07-31 30.58 30.58 30.58 30.58 0.0M
2025-07-30 30.91 30.91 30.91 30.91 0.0M
2025-07-29 30.93 30.93 30.93 30.93 0.0M
2025-07-28 30.99 30.99 30.99 30.99 0.0M
2025-07-25 30.96 30.96 30.96 30.96 0.0M
2025-07-24 30.77 30.84 30.77 30.77 0.0M
2025-07-23 30.89 30.89 30.89 30.89 0.0M
2025-07-22 30.62 30.62 30.62 30.62 0.0M
2025-07-21 30.60 30.60 30.60 30.60 0.0M
2025-07-18 30.60 30.60 30.60 30.60 0.0M
2025-07-17 30.61 30.61 30.61 30.61 0.0M
2025-07-16 30.42 30.42 30.42 30.42 0.0M
2025-07-15 30.33 30.33 30.33 30.33 0.0M
2025-07-14 30.56 30.56 30.56 30.56 0.0M
2025-07-11 30.30 30.30 30.30 30.30 0.0M
2025-07-10 30.64 30.64 30.64 30.64 0.0M
2025-07-09 30.87 30.87 30.87 30.87 0.0M
2025-07-08 30.79 30.79 30.79 30.79 0.0M
2025-07-07 30.86 30.86 30.86 30.86 0.0M
2025-07-03 30.96 30.96 30.96 30.96 0.0M
2025-07-02 30.58 30.58 30.58 30.58 0.0M
2025-07-01 30.66 30.66 30.66 30.66 0.0M
2025-06-30 30.78 30.78 30.78 30.78 0.0M
2025-06-27 30.49 30.49 30.49 30.49 0.0M
2025-06-26 30.51 30.51 30.51 30.51 0.0M
2025-06-25 30.25 30.25 30.25 30.25 0.0M
2025-06-24 30.53 30.53 30.53 30.53 0.0M
2025-06-23 29.79 30.10 29.79 30.10 0.0M
2025-06-20 29.78 29.78 29.78 29.78 0.0M
2025-06-18 29.85 29.85 29.85 29.85 0.0M
2025-06-17 29.98 29.98 29.98 29.98 0.0M
2025-06-16 30.18 30.18 30.18 30.18 0.0M
2025-06-13 29.96 29.96 29.95 29.95 0.0M
2025-06-12 30.37 30.37 30.37 30.37 0.0M
2025-06-11 30.38 30.38 30.38 30.38 0.0M
2025-06-10 30.42 30.42 30.42 30.42 0.0M
2025-06-09 30.36 30.36 30.36 30.36 0.0M
2025-06-06 30.42 30.42 30.42 30.42 0.0M
2025-06-05 30.11 30.11 30.11 30.11 0.0M
2025-06-04 30.31 30.31 30.24 30.24 0.0M
2025-06-03 30.22 30.22 30.22 30.22 0.0M
2025-06-02 30.02 30.02 30.02 30.02 0.0M
2025-05-30 29.90 29.90 29.90 29.90 0.0M
2025-05-29 29.61 29.61 29.61 29.61 0.0M
2025-05-28 29.69 29.69 29.69 29.69 0.0M
2025-05-27 29.85 29.85 29.85 29.85 0.0M
2025-05-23 29.32 29.51 29.32 29.42 0.0M
2025-05-22 29.46 29.46 29.46 29.46 0.0M
2025-05-21 29.94 29.94 29.50 29.50 0.0M
2025-05-20 30.08 30.08 30.08 30.08 0.0M
2025-05-19 30.19 30.19 30.19 30.19 0.0M
2025-05-16 30.18 30.18 30.18 30.18 0.0M
2025-05-15 29.83 29.88 29.83 29.88 0.0M
2025-05-14 29.76 29.76 29.76 29.76 0.0M
2025-05-13 29.81 29.81 29.77 29.77 0.0M
2025-05-12 29.45 29.54 29.45 29.54 0.0M
2025-05-09 28.79 28.80 28.79 28.80 0.0M
2025-05-08 29.03 29.03 28.94 28.94 0.0M
2025-05-07 28.71 28.73 28.71 28.73 0.0M
2025-05-06 28.51 28.51 28.51 28.51 0.0M
2025-05-05 28.81 28.81 28.81 28.81 0.0M
2025-05-02 28.82 28.83 28.82 28.83 0.0M
2025-05-01 28.31 28.31 28.31 28.31 0.0M
2025-04-30 28.37 28.37 28.37 28.37 0.0M
2025-04-29 28.25 28.25 28.25 28.25 0.0M
2025-04-28 28.05 28.05 28.05 28.05 0.0M
2025-04-25 27.98 27.98 27.98 27.98 0.0M
2025-04-24 27.83 27.83 27.83 27.83 0.0M
2025-04-23 27.16 27.16 27.16 27.16 0.0M
2025-04-22 26.67 26.67 26.67 26.67 0.0M
2025-04-21 25.99 25.99 25.99 25.99 0.0M
2025-04-17 26.61 26.61 26.61 26.61 0.0M
2025-04-16 26.55 26.55 26.55 26.55 0.0M
2025-04-15 27.00 27.00 27.00 27.00 0.0M
2025-04-14 26.87 26.87 26.87 26.87 0.0M
2025-04-11 26.05 26.59 26.05 26.59 0.0M
2025-04-10 26.20 26.20 26.20 26.20 0.0M
2025-04-09 24.92 27.08 24.92 27.08 0.0M
2025-04-08 25.24 25.24 24.65 24.65 0.0M
2025-04-07 25.06 25.06 25.06 25.06 0.0M
2025-04-04 25.08 25.08 25.08 25.08 0.0M
2025-04-03 26.95 26.95 26.78 26.78 0.0M
2025-04-02 28.09 28.09 28.09 28.09 0.0M
2025-04-01 27.73 27.75 27.51 27.75 0.0M
2025-03-31 27.24 27.66 27.24 27.66 0.0M
2025-03-28 27.51 27.51 27.51 27.51 0.0M
2025-03-27 28.07 28.07 28.07 28.07 0.0M
2025-03-26 28.28 28.28 28.28 28.28 0.0M
2025-03-25 28.63 28.63 28.63 28.63 0.0M
2025-03-24 28.62 28.62 28.62 28.62 0.0M
2025-03-21 28.02 28.02 28.02 28.02 0.0M
2025-03-20 27.98 27.98 27.98 27.98 0.0M
2025-03-19 28.06 28.06 28.06 28.06 0.0M
2025-03-18 27.66 27.68 27.66 27.68 0.0M
2025-03-17 28.00 28.12 28.00 28.12 0.0M
2025-03-14 27.69 27.69 27.69 27.69 0.0M
2025-03-13 27.50 27.50 26.96 27.00 0.0M
2025-03-12 27.44 27.44 27.44 27.44 0.0M
2025-03-11 27.36 27.36 27.36 27.36 0.0M
2025-03-10 27.85 27.85 27.45 27.45 0.0M
2025-03-07 28.29 28.29 28.29 28.29 0.0M
2025-03-06 28.21 28.21 28.21 28.21 0.0M
2025-03-05 28.82 28.84 28.82 28.84 0.0M
2025-03-04 28.36 28.53 28.35 28.53 0.0M
2025-03-03 28.79 28.79 28.79 28.79 0.0M
2025-02-28 29.31 29.31 29.31 29.31 0.0M
2025-02-27 29.01 29.01 29.01 29.01 0.0M
2025-02-26 29.39 29.39 29.39 29.39 0.0M
2025-02-25 29.22 29.22 29.22 29.22 0.0M
2025-02-24 29.28 29.28 29.28 29.28 0.0M
2025-02-21 29.50 29.50 29.50 29.50 0.0M
2025-02-20 30.25 30.25 30.25 30.25 0.0M
2025-02-19 30.60 30.60 30.60 30.60 0.0M
2025-02-18 30.55 30.74 30.55 30.74 0.0M
2025-02-14 30.48 30.58 30.48 30.58 0.0M
2025-02-13 30.45 30.64 30.45 30.64 0.0M
2025-02-12 30.16 30.33 30.16 30.33 0.0M
2025-02-11 30.34 30.34 30.34 30.34 0.0M
2025-02-10 30.48 30.48 30.48 30.48 0.0M
2025-02-07 30.15 30.15 30.15 30.15 0.0M
2025-02-06 30.27 30.27 30.27 30.27 0.0M
2025-02-05 30.22 30.29 30.22 30.29 0.0M
2025-02-04 30.06 30.06 30.04 30.04 0.0M
2025-02-03 29.66 29.66 29.66 29.66 0.0M
2025-01-31 29.78 29.78 29.67 29.67 0.0M
2025-01-30 29.80 29.80 29.80 29.80 0.0M
2025-01-29 29.45 29.53 29.45 29.50 0.0M
2025-01-28 29.53 29.65 29.53 29.65 0.0M
2025-01-27 29.24 29.24 29.24 29.24 0.0M
2025-01-24 29.49 29.49 29.49 29.49 0.0M
2025-01-23 29.53 29.53 29.53 29.53 0.0M
2025-01-22 29.40 29.40 29.34 29.34 0.0M
2025-01-21 29.22 29.22 29.22 29.22 0.0M
2025-01-17 28.83 28.83 28.83 28.83 0.0M
2025-01-16 28.66 28.66 28.66 28.66 0.0M
2025-01-15 28.56 28.56 28.56 28.56 0.0M
2025-01-14 28.13 28.13 28.13 28.13 0.0M
2025-01-13 28.00 28.00 28.00 28.00 0.0M
2025-01-10 27.99 27.99 27.99 27.99 0.0M
2025-01-08 28.15 28.35 28.15 28.35 0.0M
2025-01-07 28.25 28.25 28.25 28.25 0.0M
2025-01-06 28.43 28.43 28.43 28.43 0.0M
2025-01-03 28.42 28.42 28.42 28.42 0.0M
2025-01-02 28.04 28.04 28.04 28.04 0.0M