Nicholas Bitcoin and Treasuries AfterDark ETF (NGHT)
NASDAQ: NGHT · Real-Time Price · USD
21.01
-0.45 (-2.10%)
At close: Sep 18, 2026, 4:00 PM EDT
21.91
+0.90 (4.28%)
After-hours: Sep 18, 2026, 7:30 PM EDT
NGHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.91 | 21.97 | 20.33 | 21.01 | 21.01 | -2.08% | 9,168 |
| Sep 17, 2026 | 21.50 | 21.50 | 21.45 | 21.46 | 21.46 | 45.46% | 4,394 |
| Sep 16, 2026 | 21.36 | 21.41 | 14.75 | 14.75 | 14.75 | -31.43% | 11,288 |
| Sep 15, 2026 | 24.33 | 24.33 | 21.50 | 21.51 | 21.51 | -2.85% | 28,989 |
| Sep 14, 2026 | 22.18 | 22.20 | 22.14 | 22.14 | 22.14 | 0.50% | 9,668 |
| Sep 11, 2026 | 22.07 | 22.07 | 22.00 | 22.03 | 22.03 | 0.46% | 1,407 |
| Sep 10, 2026 | 22.35 | 22.35 | 21.91 | 21.93 | 21.93 | -1.77% | 1,888 |
| Sep 9, 2026 | 22.29 | 22.35 | 22.22 | 22.33 | 22.33 | 2.31% | 9,120 |
| Sep 8, 2026 | 22.00 | 22.00 | 21.82 | 21.82 | 21.82 | -2.87% | 2,142 |
| Sep 4, 2026 | 22.32 | 22.47 | 22.32 | 22.47 | 22.46 | -3.07% | 429 |
| Sep 3, 2026 | 23.02 | 23.22 | 23.02 | 23.18 | 23.18 | 1.27% | 1,096 |
| Sep 2, 2026 | 23.50 | 23.50 | 22.81 | 22.89 | 22.89 | -0.56% | 916 |
| Sep 1, 2026 | 23.05 | 23.05 | 22.98 | 23.02 | 23.02 | 0.02% | 973 |
| Aug 31, 2026 | 22.73 | 23.37 | 22.73 | 23.01 | 23.01 | -0.57% | 26,803 |
| Aug 28, 2026 | 23.18 | 23.18 | 23.11 | 23.14 | 23.14 | -1.21% | 1,973 |
| Aug 27, 2026 | 23.55 | 23.59 | 23.41 | 23.43 | 23.43 | 0.79% | 1,922 |
| Aug 26, 2026 | 23.24 | 23.32 | 23.24 | 23.24 | 23.24 | -1.01% | 83,087 |
| Aug 25, 2026 | 23.48 | 23.50 | 23.44 | 23.48 | 23.48 | 0.09% | 16,368 |
| Aug 24, 2026 | 22.40 | 23.55 | 22.40 | 23.46 | 23.46 | 2.67% | 13,147 |
| Aug 21, 2026 | 22.36 | 23.06 | 22.36 | 22.85 | 22.85 | 5.06% | 11,048 |
| Aug 20, 2026 | 20.94 | 21.75 | 20.94 | 21.75 | 21.75 | 5.89% | 4,066 |
| Aug 19, 2026 | 20.70 | 20.75 | 20.54 | 20.54 | 20.54 | -0.40% | 12,538 |
| Aug 18, 2026 | 22.80 | 22.80 | 20.10 | 20.62 | 20.62 | -0.49% | 10,405 |
| Aug 17, 2026 | 20.69 | 20.73 | 20.69 | 20.73 | 20.73 | 0.75% | 144,166 |
| Aug 14, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.67% | 282 |
| Aug 13, 2026 | 20.78 | 20.92 | 20.78 | 20.92 | 20.92 | 0.70% | 3,113 |
| Aug 12, 2026 | 20.75 | 20.78 | 20.74 | 20.78 | 20.78 | 1.49% | 1,959 |
| Aug 11, 2026 | 20.55 | 20.65 | 20.47 | 20.47 | 20.47 | 0.15% | 2,713 |
| Aug 10, 2026 | 20.65 | 20.65 | 20.44 | 20.44 | 20.44 | -0.24% | 28,211 |
| Aug 7, 2026 | 20.69 | 20.71 | 20.49 | 20.49 | 20.49 | 0.22% | 19,678 |
| Aug 6, 2026 | 20.48 | 20.49 | 20.42 | 20.45 | 20.45 | -1.11% | 4,211 |
| Aug 5, 2026 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | -0.22% | 443 |
| Aug 4, 2026 | 20.76 | 20.76 | 20.72 | 20.72 | 20.72 | 0.73% | 6,676 |
| Aug 3, 2026 | 23.15 | 23.15 | 20.57 | 20.57 | 20.57 | -1.55% | 12,891 |
| Jul 31, 2026 | 20.84 | 20.89 | 20.84 | 20.89 | 20.89 | -0.46% | 193 |
| Jul 30, 2026 | 20.67 | 21.22 | 20.67 | 20.99 | 20.99 | 1.65% | 25,418 |
| Jul 29, 2026 | 20.86 | 20.91 | 20.65 | 20.65 | 20.65 | -0.42% | 10,931 |
| Jul 28, 2026 | 20.77 | 20.77 | 20.72 | 20.74 | 20.74 | -2.74% | 7,553 |
| Jul 27, 2026 | 21.31 | 21.36 | 21.26 | 21.32 | 21.32 | 1.08% | 7,460 |
| Jul 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.67% | 13 |
| Jul 23, 2026 | 21.22 | 21.24 | 21.22 | 21.24 | 21.24 | -1.29% | 341 |
| Jul 22, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.37% | 240 |
| Jul 21, 2026 | 21.87 | 21.87 | 21.82 | 21.82 | 21.82 | 1.75% | 1,316 |
| Jul 20, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.28% | 1,056 |
| Jul 17, 2026 | 21.41 | 21.41 | 21.17 | 21.17 | 21.17 | -2.89% | 20,554 |
| Jul 16, 2026 | 21.92 | 21.92 | 21.80 | 21.80 | 21.80 | -1.48% | 16,763 |
| Jul 15, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.73% | 88 |
| Jul 14, 2026 | 21.41 | 22.71 | 21.41 | 21.97 | 21.97 | 3.18% | 40,830 |
| Jul 13, 2026 | 21.35 | 21.38 | 20.77 | 21.29 | 21.29 | -2.76% | 11,010 |
| Jul 10, 2026 | 21.88 | 22.73 | 21.88 | 21.90 | 21.90 | 2.36% | 6,582 |