NXTE Historical Prices
AXS Green Alpha ETF · daily open, high, low, close & volume
Trading days
249
Period high
54.97
Period low
35.99
Period change
+14.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 45.96 | 45.96 | 45.78 | 45.93 | +0.11% | 1,695 |
| Oct 28, 2026 | 45.71 | 45.88 | 45.71 | 45.88 | +2.56% | 988 |
| Oct 27, 2026 | 44.68 | 44.74 | 44.66 | 44.74 | +2.72% | 1,277 |
| Oct 26, 2026 | 43.18 | 43.56 | 43.18 | 43.56 | +1.48% | 457 |
| Oct 23, 2026 | 43.08 | 43.17 | 42.33 | 42.92 | +0.38% | 4,846 |
| Oct 22, 2026 | 42.51 | 42.76 | 42.51 | 42.76 | -4.09% | 581 |
| Oct 21, 2026 | 44.74 | 44.74 | 44.55 | 44.58 | +0.86% | 614 |
| Oct 20, 2026 | 43.60 | 44.24 | 43.50 | 44.20 | +0.77% | 1,299 |
| Oct 19, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | +0.62% | 440 |
| Oct 16, 2026 | 44.19 | 44.19 | 43.59 | 43.59 | -3.57% | 827 |
| Oct 15, 2026 | 43.98 | 45.20 | 43.98 | 45.20 | +0.34% | 7,724 |
| Oct 14, 2026 | 45.76 | 45.76 | 45.05 | 45.05 | -3.28% | 891 |
| Oct 13, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | -1.32% | 91 |
| Oct 12, 2026 | 47.58 | 47.58 | 47.14 | 47.20 | -1.97% | 5,755 |
| Oct 9, 2026 | 48.04 | 48.16 | 48.03 | 48.15 | +1.43% | 1,843 |
| Oct 8, 2026 | 47.31 | 47.47 | 47.31 | 47.47 | -2.24% | 1,253 |
| Oct 7, 2026 | 48.48 | 48.56 | 48.48 | 48.56 | -1.27% | 213 |
| Oct 6, 2026 | 49.56 | 49.56 | 49.18 | 49.18 | -1.55% | 42,775 |
| Oct 5, 2026 | 49.93 | 49.96 | 49.72 | 49.96 | +0.98% | 1,889 |
| Oct 2, 2026 | 49.63 | 49.65 | 49.25 | 49.47 | +2.26% | 4,355 |
| Oct 1, 2026 | 48.37 | 48.72 | 48.26 | 48.38 | -0.31% | 40,297 |
| Sep 30, 2026 | 48.64 | 48.64 | 48.53 | 48.53 | -0.26% | 923 |
| Sep 29, 2026 | 48.38 | 48.74 | 48.37 | 48.66 | +0.91% | 3,217 |
| Sep 28, 2026 | 47.96 | 48.34 | 47.73 | 48.22 | -0.93% | 2,104 |
| Sep 25, 2026 | 48.53 | 48.67 | 48.48 | 48.67 | +0.31% | 3,305 |
| Sep 24, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | -0.16% | 244 |
| Sep 23, 2026 | 48.78 | 48.78 | 48.60 | 48.60 | -2.40% | 578 |
| Sep 22, 2026 | 49.37 | 49.79 | 49.36 | 49.79 | +1.53% | 3,391 |
| Sep 21, 2026 | 48.11 | 49.11 | 48.11 | 49.04 | +3.08% | 821 |
| Sep 18, 2026 | 47.36 | 47.57 | 47.36 | 47.57 | +0.09% | 693 |
| Sep 17, 2026 | 47.50 | 47.67 | 47.35 | 47.53 | +3.06% | 2,550 |
| Sep 16, 2026 | 46.63 | 46.63 | 45.97 | 46.12 | -0.27% | 861 |
| Sep 15, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | -0.36% | 49 |
| Sep 14, 2026 | 46.45 | 46.74 | 46.41 | 46.41 | -3.05% | 1,228 |
| Sep 11, 2026 | 47.69 | 48.00 | 47.69 | 47.87 | -0.75% | 741 |
| Sep 9, 2026 | 48.13 | 48.26 | 48.13 | 48.23 | -1.03% | 765 |
| Sep 8, 2026 | 48.95 | 48.96 | 48.73 | 48.73 | +0.73% | 936 |
| Sep 4, 2026 | 48.32 | 48.38 | 48.32 | 48.38 | +2.01% | 40,368 |
| Sep 3, 2026 | 47.21 | 47.43 | 47.21 | 47.43 | +0.22% | 858 |
| Sep 2, 2026 | 46.97 | 47.33 | 46.97 | 47.33 | -0.75% | 975 |
| Aug 31, 2026 | 47.77 | 47.77 | 47.68 | 47.68 | -0.82% | 867 |
| Aug 28, 2026 | 48.52 | 48.52 | 48.06 | 48.08 | -2.35% | 2,737 |
| Aug 27, 2026 | 49.48 | 49.48 | 49.12 | 49.23 | +0.65% | 1,733 |
| Aug 26, 2026 | 48.87 | 48.97 | 48.87 | 48.92 | -1.10% | 1,223 |
| Aug 25, 2026 | 49.04 | 49.46 | 48.96 | 49.46 | +2.34% | 8,447 |
| Aug 24, 2026 | 47.97 | 48.35 | 47.97 | 48.33 | -1.75% | 1,118 |
| Aug 21, 2026 | 49.17 | 49.36 | 49.17 | 49.20 | +1.24% | 1,573 |
| Aug 20, 2026 | 48.48 | 48.59 | 48.47 | 48.59 | -0.81% | 1,161 |
| Aug 19, 2026 | 48.43 | 48.99 | 48.43 | 48.99 | +4.59% | 836 |
| Aug 18, 2026 | 47.23 | 47.32 | 46.59 | 46.84 | -3.18% | 5,477 |
| Aug 17, 2026 | 48.32 | 48.66 | 48.32 | 48.38 | +1.00% | 1,168 |
| Aug 14, 2026 | 48.47 | 48.47 | 47.82 | 47.90 | -1.08% | 3,689 |
| Aug 13, 2026 | 48.77 | 48.77 | 48.42 | 48.42 | +1.16% | 438 |
| Aug 12, 2026 | 47.88 | 48.00 | 47.87 | 47.87 | +1.90% | 3,191 |
| Aug 11, 2026 | 47.06 | 47.06 | 46.98 | 46.98 | +1.34% | 2,698 |
| Aug 10, 2026 | 46.88 | 46.88 | 46.35 | 46.35 | -1.05% | 2,050 |
| Aug 7, 2026 | 46.66 | 46.85 | 46.66 | 46.85 | +1.52% | 1,908 |
| Aug 6, 2026 | 46.30 | 46.31 | 46.12 | 46.15 | -1.43% | 1,280 |
| Aug 5, 2026 | 46.59 | 47.08 | 46.59 | 46.82 | -0.72% | 408 |
| Aug 4, 2026 | 46.60 | 47.16 | 46.60 | 47.16 | +4.31% | 1,650 |
| Aug 3, 2026 | 44.28 | 45.21 | 44.28 | 45.21 | +1.06% | 892 |
| Jul 31, 2026 | 44.95 | 44.98 | 44.73 | 44.73 | -0.84% | 3,282 |
| Jul 30, 2026 | 44.69 | 45.11 | 44.68 | 45.11 | +5.58% | 3,761 |
| Jul 29, 2026 | 43.55 | 43.62 | 42.73 | 42.73 | -2.78% | 8,734 |
| Jul 28, 2026 | 44.02 | 44.02 | 43.51 | 43.95 | -2.75% | 4,868 |
| Jul 27, 2026 | 46.15 | 46.15 | 44.71 | 45.20 | -1.06% | 12,076 |
| Jul 24, 2026 | 45.85 | 46.04 | 45.55 | 45.68 | -2.32% | 2,782 |
| Jul 23, 2026 | 46.71 | 47.19 | 46.65 | 46.77 | -0.00% | 2,249 |
| Jul 22, 2026 | 46.90 | 47.19 | 46.72 | 46.77 | -1.53% | 2,945 |
| Jul 21, 2026 | 47.44 | 47.49 | 47.43 | 47.49 | +2.91% | 1,887 |
| Jul 20, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | -0.01% | 252 |
| Jul 17, 2026 | 45.52 | 46.57 | 45.52 | 46.16 | -0.88% | 3,383 |
| Jul 16, 2026 | 46.99 | 47.06 | 46.44 | 46.56 | -3.43% | 1,514 |
| Jul 15, 2026 | 48.99 | 48.99 | 48.12 | 48.22 | -0.92% | 4,253 |
| Jul 14, 2026 | 48.41 | 48.74 | 48.41 | 48.66 | +1.21% | 1,418 |
| Jul 13, 2026 | 48.53 | 48.53 | 47.92 | 48.08 | -4.09% | 1,745 |
| Jul 10, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | -1.92% | 244 |
| Jul 9, 2026 | 51.53 | 51.53 | 51.12 | 51.12 | +1.73% | 907 |
| Jul 8, 2026 | 49.51 | 50.38 | 49.51 | 50.25 | +0.60% | 568 |
| Jul 7, 2026 | 50.56 | 50.56 | 49.85 | 49.95 | -3.65% | 1,696 |
| Jul 6, 2026 | 51.84 | 52.51 | 51.50 | 51.84 | +2.07% | 3,935 |
| Jul 2, 2026 | 52.39 | 52.39 | 50.79 | 50.79 | -2.99% | 2,648 |
| Jul 1, 2026 | 53.32 | 53.32 | 52.35 | 52.35 | -3.83% | 49,692 |
| Jun 30, 2026 | 54.44 | 54.57 | 54.37 | 54.44 | +2.25% | 12,332 |
| Jun 29, 2026 | 51.66 | 53.24 | 51.66 | 53.24 | +3.02% | 1,361 |
| Jun 26, 2026 | 51.62 | 52.16 | 51.46 | 51.68 | -1.87% | 2,652 |
| Jun 25, 2026 | 52.60 | 52.66 | 52.60 | 52.66 | +2.76% | 432 |
| Jun 24, 2026 | 51.53 | 51.66 | 50.89 | 51.25 | -0.59% | 1,703 |
| Jun 23, 2026 | 51.71 | 51.98 | 51.55 | 51.55 | -5.19% | 3,343 |
| Jun 22, 2026 | 54.68 | 54.97 | 54.15 | 54.37 | +1.51% | 9,207 |
| Jun 18, 2026 | 52.90 | 53.56 | 52.90 | 53.56 | +4.53% | 911 |
| Jun 17, 2026 | 52.67 | 52.70 | 51.24 | 51.24 | +0.66% | 1,828 |
| Jun 16, 2026 | 51.77 | 51.77 | 50.90 | 50.90 | -1.93% | 2,250 |
| Jun 15, 2026 | 52.05 | 52.36 | 51.41 | 51.91 | +3.18% | 33,680 |
| Jun 12, 2026 | 49.98 | 50.65 | 49.98 | 50.31 | -0.15% | 2,331 |
| Jun 11, 2026 | 50.00 | 50.38 | 50.00 | 50.38 | +5.67% | 1,002 |
| Jun 10, 2026 | 48.16 | 48.16 | 47.68 | 47.68 | -2.70% | 1,128 |
| Jun 9, 2026 | 50.50 | 50.50 | 48.45 | 49.01 | -0.87% | 1,329 |
| Jun 8, 2026 | 49.93 | 49.93 | 49.44 | 49.44 | +3.11% | 1,363 |
| Jun 5, 2026 | 49.23 | 49.23 | 47.41 | 47.94 | -7.95% | 8,565 |
| Jun 4, 2026 | 50.83 | 52.36 | 50.83 | 52.09 | -0.69% | 2,399 |
| Jun 3, 2026 | 52.00 | 52.55 | 52.00 | 52.44 | -0.62% | 2,600 |
| Jun 2, 2026 | 52.05 | 52.77 | 52.05 | 52.77 | +2.11% | 775 |
| Jun 1, 2026 | 52.05 | 52.12 | 51.68 | 51.68 | +0.97% | 5,600 |
| May 29, 2026 | 51.53 | 51.53 | 50.86 | 51.19 | +0.39% | 7,155 |
| May 28, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | +2.10% | 468 |
| May 27, 2026 | 49.61 | 49.94 | 49.61 | 49.94 | -0.02% | 1,128 |
| May 26, 2026 | 49.65 | 49.95 | 49.65 | 49.95 | +4.47% | 2,952 |
| May 22, 2026 | 48.00 | 48.00 | 47.78 | 47.81 | +0.16% | 1,472 |
| May 21, 2026 | 46.82 | 47.73 | 46.82 | 47.73 | +2.50% | 300 |
| May 20, 2026 | 45.69 | 46.57 | 45.69 | 46.57 | +2.79% | 942 |
| May 19, 2026 | 45.05 | 45.31 | 45.05 | 45.31 | -0.72% | 185 |
| May 18, 2026 | 45.73 | 45.80 | 45.14 | 45.64 | -1.50% | 6,295 |
| May 15, 2026 | 46.38 | 46.38 | 46.33 | 46.33 | -2.78% | 559 |
| May 14, 2026 | 47.56 | 47.69 | 47.56 | 47.65 | +0.18% | 859 |
| May 13, 2026 | 47.74 | 47.74 | 47.57 | 47.57 | +1.44% | 597 |
| May 12, 2026 | 46.22 | 46.89 | 46.22 | 46.89 | -2.94% | 987 |
| May 11, 2026 | 48.49 | 48.49 | 48.20 | 48.31 | +1.07% | 1,355 |
| May 8, 2026 | 47.83 | 47.91 | 47.66 | 47.80 | +3.26% | 1,068 |
| May 7, 2026 | 47.11 | 47.11 | 46.29 | 46.29 | -1.67% | 542 |
| May 6, 2026 | 46.60 | 47.08 | 46.60 | 47.08 | +3.44% | 1,225 |
| May 5, 2026 | 45.47 | 45.53 | 45.45 | 45.51 | +1.99% | 1,683 |
| May 4, 2026 | 44.45 | 44.63 | 44.45 | 44.63 | +0.15% | 795 |
| May 1, 2026 | 44.65 | 44.65 | 44.56 | 44.56 | -0.03% | 587 |
| Apr 30, 2026 | 43.93 | 44.57 | 43.93 | 44.57 | +3.32% | 564 |
| Apr 29, 2026 | 43.33 | 43.33 | 43.14 | 43.14 | -0.97% | 1,599 |
| Apr 28, 2026 | 43.49 | 43.56 | 43.28 | 43.56 | -1.49% | 1,382 |
| Apr 27, 2026 | 44.48 | 44.48 | 44.13 | 44.22 | -0.57% | 2,118 |
| Apr 24, 2026 | 44.59 | 44.79 | 44.47 | 44.47 | +1.01% | 1,762 |
| Apr 23, 2026 | 43.75 | 44.03 | 43.75 | 44.03 | -1.63% | 1,173 |
| Apr 22, 2026 | 44.60 | 44.76 | 44.60 | 44.76 | +2.33% | 651 |
| Apr 21, 2026 | 44.06 | 44.19 | 43.74 | 43.74 | -0.48% | 2,198 |
| Apr 20, 2026 | 44.09 | 44.13 | 43.91 | 43.95 | +0.00% | 2,253 |
| Apr 17, 2026 | 44.01 | 44.22 | 43.95 | 43.95 | +1.36% | 1,511 |
| Apr 16, 2026 | 43.27 | 43.36 | 43.27 | 43.36 | -0.73% | 816 |
| Apr 15, 2026 | 43.59 | 43.69 | 43.22 | 43.68 | +0.52% | 5,656 |
| Apr 14, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | +2.59% | 724 |
| Apr 13, 2026 | 41.73 | 42.36 | 41.73 | 42.36 | +1.30% | 1,792 |
| Apr 10, 2026 | 42.11 | 42.11 | 41.76 | 41.81 | +1.42% | 1,794 |
| Apr 9, 2026 | 41.42 | 41.42 | 41.23 | 41.23 | +0.37% | 2,295 |
| Apr 8, 2026 | 41.48 | 41.48 | 40.88 | 41.08 | +5.19% | 2,358 |
| Apr 7, 2026 | 38.96 | 39.05 | 38.57 | 39.05 | -0.26% | 1,347 |
| Apr 6, 2026 | 39.43 | 39.43 | 39.11 | 39.15 | -0.44% | 3,257 |
| Apr 2, 2026 | 39.21 | 39.38 | 39.16 | 39.32 | -0.92% | 1,119 |
| Apr 1, 2026 | 40.18 | 40.18 | 39.69 | 39.69 | +1.31% | 3,100 |
| Mar 31, 2026 | 38.04 | 39.18 | 38.04 | 39.18 | +4.47% | 6,518 |
| Mar 30, 2026 | 38.49 | 38.49 | 37.35 | 37.50 | -2.59% | 814 |
| Mar 27, 2026 | 38.91 | 39.02 | 38.50 | 38.50 | -1.58% | 2,357 |
| Mar 26, 2026 | 39.43 | 39.43 | 39.12 | 39.12 | -2.44% | 474 |
| Mar 25, 2026 | 40.49 | 40.49 | 40.10 | 40.10 | -0.18% | 2,936 |
| Mar 24, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | +0.61% | 262 |
| Mar 23, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | +2.07% | 119 |
| Mar 20, 2026 | 39.87 | 39.87 | 39.12 | 39.12 | -2.21% | 2,826 |
| Mar 19, 2026 | 39.28 | 40.29 | 39.02 | 40.00 | -0.15% | 3,478 |
| Mar 18, 2026 | 40.46 | 40.70 | 40.06 | 40.06 | -1.93% | 2,332 |
| Mar 17, 2026 | 40.78 | 41.03 | 40.78 | 40.85 | +2.06% | 1,382 |
| Mar 16, 2026 | 40.43 | 40.43 | 40.02 | 40.02 | +1.44% | 1,315 |
| Mar 13, 2026 | 40.07 | 40.07 | 39.46 | 39.46 | +0.06% | 943 |
| Mar 12, 2026 | 39.90 | 39.90 | 39.41 | 39.44 | -3.48% | 3,074 |
| Mar 11, 2026 | 41.14 | 41.14 | 40.86 | 40.86 | +0.63% | 1,988 |
| Mar 10, 2026 | 40.67 | 40.67 | 40.60 | 40.60 | +0.40% | 602 |
| Mar 9, 2026 | 39.90 | 40.44 | 39.80 | 40.44 | +2.93% | 822 |
| Mar 6, 2026 | 39.77 | 39.77 | 39.29 | 39.29 | -2.92% | 2,182 |
| Mar 5, 2026 | 40.87 | 40.87 | 40.12 | 40.47 | -2.43% | 505 |
| Mar 4, 2026 | 41.31 | 41.49 | 41.31 | 41.48 | +1.88% | 1,782 |
| Mar 3, 2026 | 40.71 | 41.11 | 40.21 | 40.71 | -4.08% | 3,569 |
| Mar 2, 2026 | 41.68 | 42.44 | 41.68 | 42.44 | -0.19% | 1,757 |
| Feb 27, 2026 | 42.58 | 42.58 | 42.53 | 42.53 | -1.72% | 1,083 |
| Feb 26, 2026 | 42.79 | 43.32 | 42.79 | 43.27 | -0.53% | 1,804 |
| Feb 25, 2026 | 43.52 | 43.69 | 43.50 | 43.50 | +1.20% | 4,612 |
| Feb 24, 2026 | 42.11 | 42.99 | 42.11 | 42.99 | +2.66% | 2,121 |
| Feb 23, 2026 | 42.51 | 42.51 | 41.87 | 41.87 | -1.00% | 1,076 |
| Feb 20, 2026 | 42.24 | 42.36 | 42.23 | 42.29 | +0.78% | 1,211 |
| Feb 19, 2026 | 41.87 | 41.97 | 41.72 | 41.97 | -0.59% | 3,177 |
| Feb 18, 2026 | 41.86 | 42.39 | 41.86 | 42.22 | +0.57% | 3,330 |
| Feb 17, 2026 | 41.23 | 42.20 | 41.23 | 41.98 | +0.18% | 1,595 |
| Feb 13, 2026 | 41.75 | 42.17 | 41.75 | 41.91 | +1.96% | 435 |
| Feb 12, 2026 | 41.98 | 41.98 | 41.00 | 41.10 | -2.03% | 710 |
| Feb 11, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | -0.10% | 152 |
| Feb 10, 2026 | 42.37 | 42.37 | 41.99 | 41.99 | -0.60% | 998 |
| Feb 9, 2026 | 41.73 | 42.34 | 41.73 | 42.25 | +1.28% | 2,019 |
| Feb 6, 2026 | 41.72 | 41.72 | 41.72 | 41.72 | +3.38% | 202 |
| Feb 5, 2026 | 40.36 | 40.55 | 40.29 | 40.35 | -1.32% | 3,435 |
| Feb 4, 2026 | 41.70 | 41.70 | 40.58 | 40.89 | -2.40% | 4,464 |
| Feb 3, 2026 | 42.84 | 42.84 | 41.21 | 41.90 | -0.72% | 6,380 |
| Feb 2, 2026 | 42.35 | 42.47 | 42.18 | 42.20 | +0.41% | 954 |
| Jan 30, 2026 | 42.96 | 42.96 | 42.03 | 42.03 | -1.72% | 541 |
| Jan 29, 2026 | 42.99 | 42.99 | 42.38 | 42.76 | +0.39% | 6,600 |
| Jan 28, 2026 | 42.96 | 43.15 | 42.60 | 42.60 | +0.10% | 2,779 |
| Jan 27, 2026 | 42.51 | 42.78 | 42.39 | 42.56 | +1.66% | 5,336 |
| Jan 26, 2026 | 42.01 | 42.01 | 41.86 | 41.86 | -0.18% | 456 |
| Jan 23, 2026 | 42.50 | 42.50 | 41.94 | 41.94 | -0.53% | 15,080 |
| Jan 22, 2026 | 42.25 | 42.26 | 42.09 | 42.16 | +1.34% | 2,359 |
| Jan 21, 2026 | 41.27 | 41.60 | 40.90 | 41.60 | +1.93% | 1,752 |
| Jan 20, 2026 | 41.41 | 41.41 | 40.82 | 40.82 | -2.67% | 4,197 |
| Jan 16, 2026 | 41.85 | 42.02 | 41.85 | 41.94 | +0.38% | 1,098 |
| Jan 15, 2026 | 42.13 | 42.34 | 41.78 | 41.78 | +0.70% | 2,521 |
| Jan 14, 2026 | 41.30 | 41.49 | 41.30 | 41.49 | -0.14% | 1,126 |
| Jan 13, 2026 | 41.57 | 41.65 | 41.40 | 41.55 | -0.40% | 1,807 |
| Jan 12, 2026 | 41.14 | 41.71 | 41.14 | 41.71 | +1.39% | 3,343 |
| Jan 9, 2026 | 40.98 | 41.14 | 40.98 | 41.14 | +1.09% | 733 |
| Jan 8, 2026 | 40.66 | 40.96 | 40.66 | 40.70 | -0.96% | 1,694 |
| Jan 7, 2026 | 41.44 | 41.44 | 40.84 | 41.09 | -0.89% | 6,161 |
| Jan 6, 2026 | 40.49 | 41.46 | 40.49 | 41.46 | +2.10% | 2,165 |
| Jan 5, 2026 | 40.58 | 40.61 | 40.20 | 40.61 | +1.70% | 11,993 |
| Jan 2, 2026 | 39.72 | 39.93 | 39.51 | 39.93 | +3.49% | 4,869 |
| Dec 31, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | -0.69% | 894 |
| Dec 30, 2025 | 39.09 | 39.09 | 38.85 | 38.85 | -0.20% | 1,710 |
| Dec 29, 2025 | 38.82 | 39.03 | 38.82 | 38.93 | -0.40% | 2,301 |
| Dec 26, 2025 | 38.95 | 39.09 | 38.91 | 39.09 | -0.06% | 4,629 |
| Dec 24, 2025 | 38.86 | 39.11 | 38.86 | 39.11 | +0.54% | 601 |
| Dec 23, 2025 | 38.92 | 38.95 | 38.90 | 38.90 | -0.32% | 1,018 |
| Dec 22, 2025 | 38.85 | 39.20 | 38.85 | 39.03 | +0.79% | 3,278 |
| Dec 19, 2025 | 38.59 | 38.77 | 38.59 | 38.72 | +1.56% | 694 |
| Dec 18, 2025 | 38.42 | 38.42 | 38.13 | 38.13 | +1.19% | 1,684 |
| Dec 17, 2025 | 38.65 | 38.65 | 37.68 | 37.68 | -1.91% | 823 |
| Dec 16, 2025 | 38.27 | 38.45 | 38.27 | 38.41 | -0.92% | 2,745 |
| Dec 15, 2025 | 39.05 | 39.05 | 38.68 | 38.77 | -0.43% | 3,826 |
| Dec 12, 2025 | 39.77 | 39.77 | 38.94 | 38.94 | -2.41% | 1,789 |
| Dec 11, 2025 | 39.71 | 39.90 | 39.71 | 39.90 | -0.36% | 2,438 |
| Dec 10, 2025 | 39.64 | 40.17 | 39.60 | 40.04 | +1.25% | 5,927 |
| Dec 9, 2025 | 39.28 | 39.60 | 39.28 | 39.55 | +0.71% | 10,445 |
| Dec 8, 2025 | 39.42 | 39.42 | 39.25 | 39.27 | +0.53% | 1,395 |
| Dec 5, 2025 | 39.15 | 39.19 | 39.06 | 39.06 | -0.01% | 2,031 |
| Dec 4, 2025 | 38.95 | 39.07 | 38.95 | 39.07 | +0.35% | 3,606 |
| Dec 3, 2025 | 38.74 | 38.93 | 38.69 | 38.93 | +0.73% | 51,898 |
| Dec 2, 2025 | 38.69 | 38.71 | 38.57 | 38.65 | +0.19% | 1,541 |
| Dec 1, 2025 | 38.61 | 39.20 | 38.45 | 38.58 | -1.02% | 14,090 |
| Nov 28, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | +0.69% | 82 |
| Nov 26, 2025 | 38.35 | 38.71 | 38.35 | 38.71 | +1.94% | 3,104 |
| Nov 25, 2025 | 37.61 | 37.97 | 37.61 | 37.97 | +1.59% | 1,792 |
| Nov 24, 2025 | 36.61 | 37.38 | 36.61 | 37.38 | +2.18% | 4,626 |
| Nov 21, 2025 | 35.99 | 36.60 | 35.99 | 36.58 | +0.93% | 1,073 |
| Nov 20, 2025 | 37.26 | 37.26 | 36.15 | 36.24 | -2.85% | 3,851 |
| Nov 19, 2025 | 37.53 | 37.53 | 37.21 | 37.31 | -0.53% | 3,325 |
| Nov 18, 2025 | 37.13 | 37.68 | 37.01 | 37.50 | -0.81% | 1,196 |
| Nov 17, 2025 | 38.05 | 38.10 | 37.79 | 37.81 | -1.14% | 2,432 |
| Nov 14, 2025 | 37.71 | 38.25 | 37.71 | 38.25 | -0.37% | 302 |
| Nov 13, 2025 | 39.64 | 39.64 | 38.36 | 38.39 | -3.10% | 4,075 |
| Nov 12, 2025 | 39.90 | 39.90 | 39.51 | 39.62 | -0.55% | 8,261 |
| Nov 11, 2025 | 39.64 | 39.90 | 39.64 | 39.84 | -0.18% | 610 |
| Nov 10, 2025 | 39.89 | 39.91 | 39.89 | 39.91 | +1.58% | 626 |
| Nov 7, 2025 | 38.89 | 39.29 | 38.38 | 39.29 | -0.80% | 2,555 |
| Nov 6, 2025 | 40.14 | 40.14 | 39.35 | 39.61 | -2.02% | 3,230 |
| Nov 5, 2025 | 39.80 | 40.43 | 39.80 | 40.42 | +2.99% | 1,322 |
| Nov 4, 2025 | 39.99 | 39.99 | 39.25 | 39.25 | -3.16% | 931 |
| Nov 3, 2025 | 40.57 | 40.64 | 40.53 | 40.53 | -0.10% | 2,779 |
| Oct 31, 2025 | 40.67 | 40.67 | 40.42 | 40.57 | +0.90% | 1,910 |
| Oct 30, 2025 | 40.58 | 40.58 | 40.21 | 40.21 | -0.84% | 777 |
Daily open, high, low, close and volume for AXS Green Alpha ETF (NXTE). Showing 249 trading days. Unadjusted prices.