Research Affiliates Deletions ETF - NIXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	23.44	23.28	23.28	23.44	23.12	7,241
May 30, 2025	23.44	23.41	23.41	23.5	23.3	4,205
May 29, 2025	23.65	23.65	23.65	23.65	23.65	400
May 28, 2025	23.66	23.61	23.61	23.72	23.61	1,819
May 27, 2025	23.26	23.79	23.79	23.79	23.26	14,500
May 23, 2025	23.08	23.22	23.22	23.26	23.06	2,173
May 22, 2025	23.3	23.43	23.43	23.52	23.3	1,700
May 21, 2025	23.71	23.27	23.27	23.75	23.24	4,800
May 20, 2025	23.95	24.02	24.02	24.1	23.95	8,100
May 19, 2025	23.86	24.06	24.06	24.06	23.86	5,200
May 16, 2025	24	24.15	24.15	24.17	23.99	9,700
May 15, 2025	23.75	23.95	23.95	23.96	23.11	14,959
May 14, 2025	23.83	23.76	23.76	23.83	23.67	5,932
May 13, 2025	23.87	23.88	23.88	23.98	23.8	19,500
May 12, 2025	23.8	23.87	23.87	23.88	23.75	4,700
May 09, 2025	23.02	22.93	22.93	23.05	22.91	2,116
May 08, 2025	22.82	22.96	22.96	23.13	22.71	5,300
May 07, 2025	22.63	22.62	22.62	22.71	22.49	11,500
May 06, 2025	22.43	22.52	22.52	22.62	22.35	13,123
May 05, 2025	22.58	22.65	22.65	22.81	22.56	23,654
May 02, 2025	22.36	22.76	22.76	22.81	22.36	25,248
May 01, 2025	22.08	22.33	22.33	22.63	22.08	12,014
April 30, 2025	21.95	22.23	22.23	22.23	21.7	23,900
April 29, 2025	22.27	22.34	22.34	22.4	22.15	11,406
April 28, 2025	22.23	22.32	22.32	22.43	22.14	6,982
April 25, 2025	22.03	22.13	22.13	22.18	21.94	38,038
April 24, 2025	21.68	22.15	22.15	22.16	21.68	24,400
April 23, 2025	22.05	21.66	21.66	22.35	21.63	24,900
April 22, 2025	21.21	21.32	21.32	21.36	21.1	34,200
April 21, 2025	20.99	20.83	20.83	20.99	20.66	15,448
April 17, 2025	21.07	21.27	21.27	21.35	21.07	2,813
April 16, 2025	21.26	21.02	21.02	21.27	20.93	16,925
April 15, 2025	21.25	21.21	21.21	21.35	21.19	5,545
April 14, 2025	21.41	21.29	21.29	21.41	20.99	34,447
April 11, 2025	20.68	20.93	20.93	20.94	20.45	61,000
April 10, 2025	21.18	20.8	20.8	21.2	20.58	4,716
April 09, 2025	19.89	21.84	21.84	21.94	19.51	78,800
April 08, 2025	21.4	19.88	19.88	21.4	19.74	11,513
April 07, 2025	20.05	20.62	20.62	21.43	19.6	50,829
April 04, 2025	21.09	20.75	20.75	21.2	20.43	24,300
April 03, 2025	22.52	21.81	21.81	22.58	21.8	54,500
April 02, 2025	23.28	23.6	23.6	23.6	23.28	12,600
April 01, 2025	23.05	23.27	23.27	23.35	22.93	19,102
March 31, 2025	22.91	23.16	23.16	23.25	22.77	10,200
March 28, 2025	23.65	23.25	23.25	23.65	23.12	47,700
March 27, 2025	23.77	23.74	23.66	23.87	23.66	23,707
March 26, 2025	23.88	23.74	23.65	23.93	23.66	19,000
March 25, 2025	24.09	23.88	23.8	24.12	23.81	14,636
March 24, 2025	23.7	24.11	24.03	24.11	23.7	15,717
March 21, 2025	23.51	23.65	23.57	23.75	23.48	78,200
March 20, 2025	23.68	23.75	23.67	23.96	23.68	6,600
March 19, 2025	23.63	23.89	23.81	23.89	23.62	14,800
March 18, 2025	23.65	23.62	23.54	23.65	23.5	4,900
March 17, 2025	23.63	23.76	23.68	23.81	23.5	9,000
March 14, 2025	23.09	23.38	23.3	23.38	23.04	11,040
March 13, 2025	23.1	22.79	22.71	23.1	22.72	4,604
March 12, 2025	23.56	23.3	23.22	23.56	23.16	13,335
March 11, 2025	23.69	23.3	23.22	23.69	23.1	14,800
March 10, 2025	24.09	23.64	23.56	24.21	23.47	40,100
March 07, 2025	24.04	24.41	24.33	24.43	24.03	5,300

Research Affiliates Deletions ETF (NIXT) NASDAQ