Axs Green Alpha ETF Historical Data - NXTE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Axs Green Alpha ETF (NXTE)
Axs Green Alpha ETF (NXTE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7624	-5.12176692822	34.41	34.41	32.6476	1346	33.38955917	SP
4	-0.5424	-1.63422717686	33.19	35.6591	32.6476	7318	33.36211235	SP
12	2.0176	6.58700620307	30.63	35.6591	30.61	6124	33.57446507	SP
26	0.5476	1.70591900312	32.1	35.6591	29.49	13822	33.37244805	SP
52	-1.0024	-2.97890044577	33.65	35.6591	24.93	10167	32.20009086	SP
156	2.8676	9.62928139691	29.78	36.51	24.93	11273	31.52379962	SP
260	2.8676	9.62928139691	29.78	36.51	24.93	11273	31.52379962	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721860200	32.647599	-1.07	-3.17	33.479999	33.479999	32.647599	1772
1721773800	33.7168	-0.06	-0.19	33.7	33.83	33.7	368
1721687400	33.78	0.79	2.39	33.49	33.78	33.42	2216
1721428200	32.9926	-0.59	-1.77	33.369999	33.369999	32.9926	232
1721341800	33.5862	-0.58	-1.68	34.41	34.41	33.509999	2142
1721255400	34.1618	-1.5	-4.20	34.81	34.81	34.1618	5484
1721169000	35.6591	0.85	2.46	35.1	35.6591	35.075	1859
1721082600	34.8043	-0.33	-0.93	34.8	34.9	34.7501	5603
1720823400	35.1302	0.45	1.30	34.87	35.28	34.87	6539
1720737000	34.68	0.4	1.18	34.73	35.1	34.475	9383
1720650600	34.2757	0.48	1.41	34	34.2757	34	1439
1720564200	33.7999	0.04	0.11	33.83	33.8739	33.67	1106
1720477800	33.762	0.2	0.58	33.68	33.805	33.64	1162
1720218600	33.5662	0.06	0.17	33.66	33.66	33.49	8496
1720040640	33.5099	0.53	1.59	33.17	33.5099	33.17	1069
1719959400	32.984099	0.18	0.55	32.759999	32.984099	32.759999	3446
1719873000	32.8046	-0.24	-0.73	32.979999	32.979999	32.78	77038
1719613800	33.0443	0	0.00	33.0443	33.0443	33.0443	0
1719527400	33.0443	-0.1	-0.31	33.189999	33.189999	32.92	2364
1719441000	33.1469	-0.24	-0.73	33.32	33.32	33.06	16441
1719354600	33.3898	-0.06	-0.19	33.299999	33.46	33.299999	322
1719268200	33.4519	-0.09	-0.28	33.61	33.66	33.4519	1281
1719009000	33.5462	-0.36	-1.07	33.67	33.67	33.5462	208
1718922600	33.91	-0.53	-1.53	34.37	34.37	33.76	13399
1718749800	34.4355	0.14	0.41	34.24	34.58	34.24	1541
1718663400	34.294	0.13	0.37	34.255	34.294	34.15	916
1718404200	34.1662	-0.53	-1.54	34.11	34.34	34.1	12983
1718317800	34.7	-0.18	-0.51	34.8043	34.8043	34.67	2681
1718231400	34.8766	0.59	1.71	34.95	35.31	34.76	7331
1718145000	34.29	0.07	0.21	34.02	34.29	33.88	2102
1718058600	34.2175	0.39	1.15	33.57	34.27	33.57	67900
1717799400	33.8283	-0.56	-1.62	34.2	34.205	33.68	8846
1717713000	34.3853	-0.21	-0.60	34.62	34.62	34.24	11077
1717626600	34.5924	0.95	2.83	34.03	34.61	34.02	6147
1717540200	33.6406	-0.12	-0.35	33.69	33.69	33.575	250
1717453800	33.76	0.14	0.41	33.89	34.29	33.56	656
1717194600	33.621	-0.18	-0.52	33.79	33.8069	33.415	2179
1717108200	33.7977	0.25	0.74	33.49	33.7977	33.49	673
1717021800	33.549599	-0.62	-1.81	33.66	33.66	33.549599	1272
1716935400	34.1677	0.07	0.19	34.62	34.62	34.1677	3325
1716589800	34.102	0.59	1.75	33.68	34.102	33.68	3420
1716503400	33.515099	-0.4	-1.18	34.01	34.01	33.42	4180
1716417000	33.9164	0.62	1.86	33.299999	34.07	33.299999	2190
1716330600	33.295699	0.33	0.99	33.34	33.34	33.295699	419
1716244200	32.97	0.1	0.31	33.159999	33.159999	32.97	199
1715985000	32.8679	-0.26	-0.80	33.07	33.07	32.84	797
1715898600	33.1321	-0.25	-0.75	33.33	33.33	33.11	3108
1715812200	33.3831	0.49	1.50	33.33	33.3831	33.259999	1997
1715725800	32.8893	0.48	1.48	32.61	32.8893	32.61	977
1715639400	32.409799	0.3	0.93	32.4	32.54	32.31	1677
1715380200	32.110599	-0.03	-0.09	32.32	32.32	32	7176
1715293800	32.1392	0.43	1.36	31.83	32.14	31.83	7403
1715207400	31.7085	-0.13	-0.41	31.51	31.7085	31.51	1239
1715121000	31.8406	-0.1	-0.30	32.1	32.1117	31.83	2250
1715034600	31.9379	0.42	1.33	31.8	31.9379	31.73	2279
1714775400	31.52	0.58	1.88	31.45	31.99	31.45	8409
1714689000	30.9379	0.88	2.92	30.63	30.985	30.61	1996
1714602600	30.06	-0.23	-0.76	30.22	30.22	30.06	1297
1714516200	30.29	-0.77	-2.47	30.8	30.895	30.29	5762
1714429800	31.0581	0.36	1.19	30.86	31.0581	30.86	55015
1714170600	30.6931	0.45	1.47	30.34	30.6931	30.34	1784
1714084200	30.2476	-0.22	-0.71	30.08	30.2581	29.88	2422

Axs Green Alpha ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions