Axs Green Alpha ETF Historical Data - NXTE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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	-2.13	-6.3963963964	33.3	33.6	31.17	25866	32.5420916	SP
4	-2.21	-6.62073097663	33.38	33.6	31.13	9355	32.41707004	SP
12	-2.15	-6.45258103241	33.32	34.64	30.925	5298	32.75867239	SP
26	-3.63	-10.4310344828	34.8	35.6591	29.62	4201	32.74959721	SP
52	0.17	0.548387096774	31	35.6591	29.49	9176	33.17443468	SP
156	1.39	4.66756212223	29.78	36.51	24.93	9856	31.62819286	SP
260	1.39	4.66756212223	29.78	36.51	24.93	9856	31.62819286	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736551800	31.7335	-0.8	-2.46	32.24	32.24	31.7	2981
1736379000	32.5322	-0.57	-1.72	32.95	32.95	32.43	94919
1736292600	33.1027	-0.2	-0.61	33.6	33.6	33.02	4424
1736206200	33.3052	0.57	1.73	33.299999	33.53	33.24	1139
1735947000	32.74	0.68	2.11	32.189999	32.74	32.189999	5043
1735860600	32.0623	0.27	0.86	31.89	32.2601	31.86	9519
1735687800	31.7892	0.01	0.03	31.89	32	31.67	4223
1735601400	31.7789	-0.49	-1.51	31.96	31.96	31.7294	1512
1735342200	32.265	-0.42	-1.30	32.479999	32.479999	32.11	2033
1735255800	32.688699	0.13	0.40	32.299999	32.759999	32.299999	2965
1735077840	32.5587	0.32	0.99	32.22	32.6	32.22	6364
1734996600	32.241	0.45	1.42	31.87	32.259999	31.87	2466
1734737400	31.7882	0.38	1.20	31.13	31.95	31.13	3760
1734651000	31.4106	-0.36	-1.13	31.95	31.95	31.4106	3367
1734564600	31.7699	-1.36	-4.11	33.27	33.34	31.7699	9617
1734478200	33.1319	-0.12	-0.37	33.18	33.2106	33.07	3995
1734391800	33.255699	-0.03	-0.08	33.38	33.38	33.25	701
1734132600	33.2817	-0.03	-0.08	33.409999	33.409999	33.189999	3440
1734046200	33.309399	-0.33	-0.98	33.5	33.5	33.309399	4309
1733959800	33.6399	-0.03	-0.10	33.77	33.77	33.35	5650
1733873400	33.672	-0.67	-1.95	34.26	34.26	33.672	408
1733787000	34.3408	0.17	0.49	34.39	34.64	34.3408	3484
1733527800	34.1722	0.33	0.98	34	34.1722	34	4865
1733441400	33.8404	-0.34	-0.99	34.05	34.05	33.8404	1379
1733355000	34.1787	-0.06	-0.17	34.33	34.33	34.101	6840
1733268600	34.2382	-0.26	-0.75	34.37	34.37	34.19	787
1733182200	34.4967	0.53	1.56	34.07	34.4967	34.07	1302
1732917840	33.9655	0.4	1.18	33.87	33.9655	33.87	260
1732750200	33.57	0.12	0.35	33.53	33.769	33.53	666
1732663800	33.4529	-0.24	-0.70	33.71	33.71	33.33	2618
1732577400	33.6883	0.66	1.99	33.29	33.6883	33.29	3522
1732318200	33.0298	0.57	1.76	32.4	33.0298	32.4	2375
1732231800	32.4595	0.41	1.27	32.009999	32.52	32.009999	5677
1732145400	32.0523	0.1	0.32	31.92	32.06	31.79	2897
1732059000	31.95	0.1	0.30	30.925	32.08	30.925	5426
1731972600	31.8533	0.11	0.36	31.79	31.92	31.79	2971
1731713400	31.7401	-0.75	-2.31	32.2	32.2	31.7401	3011
1731627000	32.491799	-0.21	-0.65	32.909999	32.909999	32.4577	5998
1731540600	32.7048	-0.2	-0.60	33.06	33.06	32.7048	2739
1731454200	32.9024	-0.82	-2.42	33.65	33.65	32.78	3703
1731367800	33.7193	0.04	0.12	33.94	33.94	33.6114	5252
1731108600	33.6802	-0.35	-1.03	33.7601	33.7601	33.6802	1219
1731022200	34.0323	0.57	1.71	33.89	34.07	33.86	4087
1730935800	33.4606	-0.3	-0.88	33.46	33.4606	33.09	3362
1730849400	33.7576	0.5	1.49	33.13	33.7576	33.13	2484
1730763000	33.2616	0.27	0.83	33.22	33.45	33.22	1477
1730500200	32.987	0.36	1.11	33.06	33.06	32.9	5601
1730413800	32.6242	-0.29	-0.89	32.939999	32.939999	32.6	3035
1730327400	32.9182	-0.32	-0.95	33	33.25	32.9182	8063
1730241000	33.2337	-0.25	-0.76	33.229999	33.2337	33.14	1697
1730154600	33.4885	0.21	0.63	33.59	33.67	33.439999	922
1729895400	33.2792	0.31	0.93	33.29	33.52	33.2792	1592
1729809000	32.9714	0.3	0.92	32.9	32.9714	32.82	1698
1729722600	32.67	-0.29	-0.88	32.82	32.84	32.67	841
1729636200	32.96	-0.11	-0.33	33.09	33.09	32.9	20637
1729549800	33.0689	-0.28	-0.84	33.32	33.32	32.96	1390
1729290600	33.35	0.2	0.60	33.36	33.409999	33.25	6640
1729204200	33.152299	0.19	0.57	33.15	33.152299	33.09	845
1729117800	32.965	0.09	0.26	33.04	33.04	32.84	2259
1729031400	32.8787	-0.92	-2.73	33.64	33.65	32.8787	423
1728945000	33.7998	0.34	1.03	33.42	33.7998	33.42	719

Axs Green Alpha ETF

IT0005615619 20250620 26...

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