Research Affiliates Delet... (NIXT)
21.21
-0.07 (-0.35%)
At close: Apr 15, 2025, 3:59 PM
21.28
0.32%
After-hours: Apr 15, 2025, 04:25 PM EDT
Research Affiliates Deletions ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 20.99 | 20.99 | 21.29 | 21.29 | 1.72% | 34,447 |
| Apr 11, 2025 | 20.68 | 20.68 | 20.94 | 20.94 | 20.45 | 20.45 | 20.93 | 20.93 | 0.62% | 61,000 |
| Apr 10, 2025 | 21.18 | 21.18 | 21.20 | 21.20 | 20.58 | 20.58 | 20.80 | 20.80 | -4.76% | 4,716 |
| Apr 9, 2025 | 19.89 | 19.89 | 21.94 | 21.94 | 19.51 | 19.51 | 21.84 | 21.84 | 9.86% | 78,800 |
| Apr 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 19.74 | 19.74 | 19.88 | 19.88 | -3.59% | 11,513 |
| Apr 7, 2025 | 20.05 | 20.05 | 21.43 | 21.43 | 19.60 | 19.60 | 20.62 | 20.62 | -0.63% | 50,829 |
| Apr 4, 2025 | 21.09 | 21.09 | 21.20 | 21.20 | 20.43 | 20.43 | 20.75 | 20.75 | -4.86% | 24,300 |
| Apr 3, 2025 | 22.52 | 22.52 | 22.58 | 22.58 | 21.80 | 21.80 | 21.81 | 21.81 | -7.58% | 54,500 |
| Apr 2, 2025 | 23.28 | 23.28 | 23.60 | 23.60 | 23.28 | 23.28 | 23.60 | 23.60 | 1.42% | 12,600 |
| Apr 1, 2025 | 23.05 | 23.05 | 23.35 | 23.35 | 22.93 | 22.93 | 23.27 | 23.27 | 0.47% | 19,102 |
| Mar 31, 2025 | 22.91 | 22.91 | 23.25 | 23.25 | 22.77 | 22.77 | 23.16 | 23.16 | -0.39% | 10,200 |
| Mar 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.12 | 23.12 | 23.25 | 23.25 | -2.06% | 47,700 |
| Mar 27, 2025 | 23.77 | 23.69 | 23.87 | 23.79 | 23.66 | 23.58 | 23.74 | 23.66 | 0.00% | 23,707 |
| Mar 26, 2025 | 23.88 | 23.79 | 23.93 | 23.84 | 23.66 | 23.57 | 23.74 | 23.65 | -0.59% | 19,000 |
| Mar 25, 2025 | 24.09 | 24.01 | 24.12 | 24.04 | 23.81 | 23.73 | 23.88 | 23.80 | -0.95% | 14,636 |
| Mar 24, 2025 | 23.70 | 23.62 | 24.11 | 24.03 | 23.70 | 23.62 | 24.11 | 24.03 | 1.95% | 15,717 |
| Mar 21, 2025 | 23.51 | 23.43 | 23.75 | 23.67 | 23.48 | 23.40 | 23.65 | 23.57 | -0.42% | 78,200 |
| Mar 20, 2025 | 23.68 | 23.60 | 23.96 | 23.88 | 23.68 | 23.60 | 23.75 | 23.67 | -0.59% | 6,600 |
| Mar 19, 2025 | 23.63 | 23.55 | 23.89 | 23.81 | 23.62 | 23.54 | 23.89 | 23.81 | 1.14% | 14,800 |
| Mar 18, 2025 | 23.65 | 23.57 | 23.65 | 23.57 | 23.50 | 23.42 | 23.62 | 23.54 | -0.59% | 4,900 |
| Mar 17, 2025 | 23.63 | 23.55 | 23.81 | 23.73 | 23.50 | 23.42 | 23.76 | 23.68 | 1.63% | 9,000 |
| Mar 14, 2025 | 23.09 | 23.01 | 23.38 | 23.30 | 23.04 | 22.96 | 23.38 | 23.30 | 2.59% | 11,040 |
| Mar 13, 2025 | 23.10 | 23.02 | 23.10 | 23.02 | 22.72 | 22.64 | 22.79 | 22.71 | -2.19% | 4,604 |
| Mar 12, 2025 | 23.56 | 23.48 | 23.56 | 23.48 | 23.16 | 23.08 | 23.30 | 23.22 | 0.00% | 13,335 |
| Mar 11, 2025 | 23.69 | 23.61 | 23.69 | 23.61 | 23.10 | 23.02 | 23.30 | 23.22 | -1.44% | 14,800 |
| Mar 10, 2025 | 24.09 | 24.01 | 24.21 | 24.13 | 23.47 | 23.39 | 23.64 | 23.56 | -3.15% | 40,100 |
| Mar 7, 2025 | 24.04 | 23.96 | 24.43 | 24.35 | 24.03 | 23.95 | 24.41 | 24.33 | 1.41% | 5,300 |
| Mar 6, 2025 | 24.20 | 24.12 | 24.33 | 24.25 | 23.97 | 23.89 | 24.07 | 23.99 | -1.76% | 27,204 |
| Mar 5, 2025 | 24.20 | 24.12 | 24.51 | 24.43 | 24.05 | 23.97 | 24.50 | 24.42 | 1.70% | 13,600 |
| Mar 4, 2025 | 24.16 | 24.08 | 24.39 | 24.31 | 23.78 | 23.70 | 24.09 | 24.01 | -1.47% | 42,711 |
| Mar 3, 2025 | 25.09 | 25.01 | 25.10 | 25.02 | 24.34 | 24.26 | 24.45 | 24.37 | -2.16% | 14,315 |
| Feb 28, 2025 | 24.79 | 24.70 | 24.99 | 24.90 | 24.67 | 24.58 | 24.99 | 24.90 | 0.48% | 7,300 |
| Feb 27, 2025 | 25.40 | 25.31 | 25.49 | 25.40 | 24.84 | 24.75 | 24.87 | 24.78 | -1.85% | 15,200 |
| Feb 26, 2025 | 25.46 | 25.37 | 25.65 | 25.56 | 25.29 | 25.20 | 25.34 | 25.25 | 0.16% | 5,300 |
| Feb 25, 2025 | 25.39 | 25.30 | 25.39 | 25.30 | 25.14 | 25.05 | 25.30 | 25.21 | -0.63% | 21,417 |
| Feb 24, 2025 | 25.63 | 25.54 | 25.63 | 25.54 | 25.27 | 25.18 | 25.46 | 25.37 | -0.43% | 24,900 |
| Feb 21, 2025 | 26.05 | 25.96 | 26.05 | 25.96 | 25.54 | 25.45 | 25.57 | 25.48 | -1.99% | 12,700 |
| Feb 20, 2025 | 26.18 | 26.09 | 26.18 | 26.09 | 25.94 | 25.85 | 26.09 | 26.00 | -0.27% | 19,214 |
| Feb 19, 2025 | 26.23 | 26.14 | 26.26 | 26.17 | 26.16 | 26.07 | 26.16 | 26.07 | -0.83% | 18,400 |
| Feb 18, 2025 | 26.18 | 26.09 | 26.38 | 26.29 | 26.10 | 26.01 | 26.38 | 26.29 | 1.23% | 15,848 |
| Feb 14, 2025 | 26.12 | 26.03 | 26.16 | 26.07 | 26.02 | 25.93 | 26.06 | 25.97 | 0.12% | 4,357 |
| Feb 13, 2025 | 25.81 | 25.72 | 26.03 | 25.94 | 25.78 | 25.69 | 26.03 | 25.94 | 1.28% | 22,106 |
| Feb 12, 2025 | 25.54 | 25.45 | 25.73 | 25.64 | 25.50 | 25.41 | 25.70 | 25.61 | -0.93% | 9,900 |
| Feb 11, 2025 | 25.77 | 25.68 | 25.94 | 25.85 | 25.77 | 25.68 | 25.94 | 25.85 | -0.12% | 13,700 |
| Feb 10, 2025 | 26.08 | 25.99 | 26.08 | 25.99 | 25.93 | 25.84 | 25.97 | 25.88 | -0.35% | 23,409 |
| Feb 7, 2025 | 26.35 | 26.26 | 26.40 | 26.31 | 25.98 | 25.89 | 26.06 | 25.97 | -1.14% | 8,300 |
| Feb 6, 2025 | 26.63 | 26.54 | 26.63 | 26.54 | 26.24 | 26.15 | 26.36 | 26.27 | -0.30% | 8,704 |
| Feb 5, 2025 | 26.39 | 26.30 | 26.44 | 26.35 | 26.17 | 26.08 | 26.44 | 26.35 | 0.53% | 5,510 |
| Feb 4, 2025 | 26.06 | 25.97 | 26.30 | 26.21 | 26.06 | 25.97 | 26.30 | 26.21 | 1.04% | 4,100 |
| Feb 3, 2025 | 25.85 | 25.76 | 26.21 | 26.12 | 25.74 | 25.65 | 26.03 | 25.94 | -1.63% | 11,732 |