Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 32.8679 | -0.26 | -0.80% | 33.07 | 33.07 | 32.84 | 797 |
| May 16 2024 | 33.1321 | -0.25 | -0.75% | 33.33 | 33.33 | 33.11 | 3,108 |
| May 15 2024 | 33.3831 | 0.49 | 1.50% | 33.33 | 33.3831 | 33.26 | 1,997 |
| May 14 2024 | 32.8893 | 0.48 | 1.48% | 32.61 | 32.8893 | 32.61 | 977 |
| May 13 2024 | 32.4098 | 0.30 | 0.93% | 32.40 | 32.54 | 32.31 | 1,677 |
| May 10 2024 | 32.1106 | -0.03 | -0.09% | 32.32 | 32.32 | 32.00 | 7,176 |
| May 09 2024 | 32.1392 | 0.43 | 1.36% | 31.83 | 32.14 | 31.83 | 7,403 |
| May 08 2024 | 31.7085 | -0.13 | -0.41% | 31.51 | 31.7085 | 31.51 | 1,239 |
| May 07 2024 | 31.8406 | -0.10 | -0.30% | 32.10 | 32.1117 | 31.83 | 2,250 |
| May 06 2024 | 31.9379 | 0.42 | 1.33% | 31.80 | 31.9379 | 31.73 | 2,279 |
| May 03 2024 | 31.52 | 0.58 | 1.88% | 31.45 | 31.99 | 31.45 | 8,409 |
| May 02 2024 | 30.9379 | 0.88 | 2.92% | 30.63 | 30.985 | 30.61 | 1,996 |
| May 01 2024 | 30.06 | -0.23 | -0.76% | 30.22 | 30.22 | 30.06 | 1,297 |
| Apr 30 2024 | 30.29 | -0.77 | -2.47% | 30.80 | 30.895 | 30.29 | 5,762 |
| Apr 29 2024 | 31.0581 | 0.36 | 1.19% | 30.86 | 31.0581 | 30.86 | 55,015 |
| Apr 26 2024 | 30.6931 | 0.45 | 1.47% | 30.34 | 30.6931 | 30.34 | 1,784 |
| Apr 25 2024 | 30.2476 | -0.22 | -0.71% | 30.08 | 30.2581 | 29.88 | 2,422 |
| Apr 24 2024 | 30.4641 | 0.00 | 0.01% | 30.75 | 30.81 | 30.2101 | 11,829 |
| Apr 23 2024 | 30.4606 | 0.52 | 1.73% | 29.99 | 30.59 | 29.99 | 1,556 |
| Apr 22 2024 | 29.9413 | 0.32 | 1.08% | 30.00 | 30.08 | 29.90 | 2,821 |
| Apr 19 2024 | 29.6203 | -0.23 | -0.77% | 29.75 | 29.75 | 29.49 | 1,852 |
| Apr 18 2024 | 29.8508 | -0.36 | -1.18% | 30.165 | 30.165 | 29.8508 | 636 |
| Apr 17 2024 | 30.2081 | -0.34 | -1.12% | 30.33 | 30.425 | 30.2081 | 3,040 |
| Apr 16 2024 | 30.55 | -0.36 | -1.16% | 30.76 | 30.76 | 30.53 | 916 |
| Apr 15 2024 | 30.9085 | -0.50 | -1.60% | 31.29 | 31.40 | 30.90 | 5,685 |
| Apr 12 2024 | 31.41 | -1.01 | -3.12% | 32.04 | 32.04 | 31.41 | 1,771 |
| Apr 11 2024 | 32.4229 | 0.23 | 0.71% | 32.32 | 32.4229 | 31.89 | 4,150 |
| Apr 10 2024 | 32.1934 | -0.86 | -2.60% | 32.43 | 32.43 | 32.011 | 4,237 |
| Apr 09 2024 | 33.0526 | 0.46 | 1.42% | 32.75 | 33.0526 | 32.75 | 2,682 |
| Apr 08 2024 | 32.59 | 0.46 | 1.42% | 32.35 | 32.59 | 32.35 | 570 |
| Apr 05 2024 | 32.135 | 0.14 | 0.42% | 31.95 | 32.25 | 31.90 | 4,082 |
| Apr 04 2024 | 31.9995 | -0.43 | -1.31% | 32.72 | 32.80 | 31.85 | 6,552 |
| Apr 03 2024 | 32.4252 | 0.18 | 0.55% | 32.06 | 32.46 | 32.06 | 1,371 |
| Apr 02 2024 | 32.2467 | -0.79 | -2.38% | 32.52 | 32.52 | 32.03 | 3,742 |
| Apr 01 2024 | 33.0336 | 0.06 | 0.19% | 33.10 | 33.10 | 32.91 | 4,782 |
| Mar 28 2024 | 32.97 | 0.03 | 0.09% | 32.94 | 33.2199 | 32.93 | 11,884 |
| Mar 27 2024 | 32.941 | 0.38 | 1.15% | 32.75 | 32.973 | 32.75 | 2,214 |
| Mar 26 2024 | 32.565 | -0.24 | -0.72% | 32.91 | 32.995 | 32.565 | 2,239 |
| Mar 25 2024 | 32.8021 | -0.12 | -0.35% | 32.65 | 32.9297 | 32.65 | 2,812 |
| Mar 22 2024 | 32.9186 | -0.31 | -0.94% | 33.07 | 33.09 | 32.78 | 2,842 |
| Mar 21 2024 | 33.2313 | 0.39 | 1.19% | 33.28 | 33.44 | 33.14 | 25,264 |
| Mar 20 2024 | 32.8416 | 0.56 | 1.74% | 32.20 | 32.86 | 32.175 | 55,067 |
| Mar 19 2024 | 32.281 | -0.13 | -0.41% | 32.14 | 32.5099 | 32.13 | 2,265 |
| Mar 18 2024 | 32.4128 | 0.04 | 0.12% | 32.63 | 32.63 | 32.4128 | 1,604 |
| Mar 15 2024 | 32.3739 | -0.19 | -0.58% | 32.16 | 32.5199 | 32.16 | 4,223 |
| Mar 14 2024 | 32.5613 | -0.63 | -1.89% | 33.19 | 33.19 | 32.25 | 9,794 |
| Mar 13 2024 | 33.19 | -0.49 | -1.45% | 33.54 | 33.54 | 33.19 | 1,293 |
| Mar 12 2024 | 33.6797 | 0.14 | 0.41% | 33.69 | 33.69 | 33.46 | 1,432 |
| Mar 11 2024 | 33.5436 | -0.32 | -0.95% | 33.62 | 33.65 | 33.47 | 5,935 |
| Mar 08 2024 | 33.865 | -0.30 | -0.86% | 34.32 | 34.32 | 33.865 | 10,051 |
| Mar 07 2024 | 34.16 | 0.42 | 1.24% | 33.96 | 34.47 | 33.96 | 4,118 |
| Mar 06 2024 | 33.7424 | 0.45 | 1.35% | 33.72 | 33.78 | 33.49 | 996,230 |
| Mar 05 2024 | 33.2932 | -0.53 | -1.56% | 33.54 | 33.56 | 33.20 | 1,256 |
| Mar 04 2024 | 33.8221 | -0.15 | -0.44% | 34.07 | 34.07 | 33.7897 | 1,552 |
| Mar 01 2024 | 33.9703 | 0.58 | 1.75% | 33.47 | 34.12 | 33.47 | 440 |
| Feb 29 2024 | 33.3876 | 0.22 | 0.66% | 33.50 | 33.66 | 33.22 | 2,759 |
| Feb 28 2024 | 33.1671 | -0.17 | -0.50% | 33.19 | 33.47 | 33.13 | 5,777 |
| Feb 27 2024 | 33.3338 | 0.43 | 1.31% | 33.13 | 33.3338 | 33.09 | 941 |
| Feb 26 2024 | 32.9039 | 0.38 | 1.16% | 32.84 | 32.9039 | 32.72 | 2,684 |
| Feb 23 2024 | 32.5251 | -0.23 | -0.71% | 32.70 | 32.70 | 32.40 | 3,046 |
| Feb 22 2024 | 32.7575 | 0.50 | 1.54% | 32.7871 | 32.7871 | 32.7401 | 5,985 |
| Feb 21 2024 | 32.2605 | -0.05 | -0.16% | 32.21 | 32.31 | 31.93 | 9,502 |
| Feb 20 2024 | 32.312 | -0.71 | -2.15% | 32.74 | 32.74 | 32.13 | 1,745 |
