Canada markets closed

Simplify Next Intangible Value Index ETF (NXTV)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
25.99+0.23 (+0.89%)
At close: 10:11AM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202425.6625.9925.6625.9925.99400
May 30, 202425.7325.7625.7325.7625.761,200
May 29, 202425.6225.6225.6225.6225.62100
May 28, 202425.8125.8125.8125.8125.81100
May 24, 202425.9225.9225.9225.9225.92100
May 23, 202425.7425.7425.7425.7425.74100
May 22, 202425.9726.0325.9726.0326.03500
May 21, 202426.0726.0726.0726.0726.07100
May 20, 202426.0526.0526.0526.0526.05100
May 17, 202426.1326.1326.0926.0926.09300
May 16, 202426.1026.1226.1026.1226.12300
May 15, 202425.9226.0125.9226.0126.015,900
May 14, 202425.8325.8325.8325.8325.83100
May 13, 202425.7125.7225.7125.7225.72200
May 10, 202425.6425.6625.6425.6625.66100
May 09, 202425.5925.6325.5925.6325.632,300
May 08, 202425.5225.5225.5225.5225.52100
May 07, 202425.5725.5925.5225.5225.525,600
May 06, 202425.4425.4725.4425.4725.473,700
May 03, 202425.2625.2625.2625.2625.26100
May 02, 202425.0925.0925.0925.0925.09100
May 01, 202424.9824.9824.9224.9224.92600
Apr 30, 202425.0725.0725.0225.0225.0250,400
Apr 29, 202425.3025.3325.3025.3325.331,100
Apr 26, 202425.1325.2025.1325.2025.20300
Apr 25, 202425.1225.1725.1225.1725.171,000
Apr 24, 202425.3325.3725.3325.3725.37200
Apr 23, 202425.2125.3425.2125.3425.34300
Apr 22, 202425.1225.1225.1225.1225.12300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.