Skip to main content
logo
Nicholas Bitcoin and Treasuries AfterDark ETF (NGHT)
NASDAQ: NGHT · Real-Time Price · USD
20.23
-0.85 (-4.06%)
Oct 30, 2026, 4:00 PM EDT - Market closed

NGHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202620.2020.2520.2020.2320.23-4.06%1,403
Oct 29, 202621.1621.1621.0821.0821.08-1.79%220
Oct 28, 202621.6021.6021.4621.4621.46-0.30%677
Oct 27, 202621.6221.6221.5321.5321.530.03%1,002
Oct 26, 202621.6121.6621.5221.5221.52-1.83%768
Oct 23, 202621.9221.9221.9221.9221.920.17%805
Oct 22, 202621.9822.0321.8921.8921.89-3.20%1,080
Oct 21, 202622.7322.7322.6122.6122.611.25%3,222
Oct 20, 202622.4322.4622.3322.3322.330.68%815
Oct 19, 202622.6422.6422.1822.1822.180.41%1,914
Oct 16, 202622.3522.3622.0822.0922.09-1.73%54,787
Oct 15, 202622.2622.5022.2622.4722.47-3.11%3,376
Oct 14, 202622.9523.2022.6223.2023.200.31%1,964
Oct 13, 202623.1523.1523.0923.1323.130.61%570
Oct 12, 202622.9823.0122.9622.9922.990.33%14,002
Oct 9, 202623.4623.4622.9122.9122.911.30%41,354
Oct 8, 202622.6522.6522.5822.6222.62-1.44%26,712
Oct 7, 202622.9723.0222.8222.9522.95-2.84%12,807
Oct 6, 202623.6323.6423.6223.6223.620.84%1,582
Oct 5, 202623.4923.5923.4223.4223.424.35%4,767
Oct 2, 202622.9923.1121.5422.4422.440.74%9,706
Oct 1, 202622.6122.6122.2822.2822.28-0.24%2,107
Sep 30, 202622.5122.6722.3322.3322.331.82%1,755
Sep 29, 202621.9321.9321.9321.9321.931.07%155
Sep 28, 202622.0422.0421.7021.7021.70-0.09%724
Sep 25, 202622.1222.1721.5221.7221.72-2.38%5,454
Sep 24, 202622.2322.3322.0722.2522.25-1.00%11,471
Sep 23, 202622.5022.5022.4422.4822.480.81%21,323
Sep 22, 202622.2522.6922.2522.3022.30-0.29%11,082
Sep 21, 202621.9823.0021.0022.3622.366.43%42,180
Sep 18, 202621.9121.9720.3321.0121.01-2.08%9,170
Sep 17, 202621.5021.5021.4521.4621.4645.46%4,395
Sep 16, 202621.3621.4114.7514.7514.75-31.43%11,288
Sep 15, 202624.3324.3321.5021.5121.51-2.85%28,989
Sep 14, 202622.1822.2022.1422.1422.140.50%9,668
Sep 11, 202622.0722.0722.0022.0322.030.46%1,407
Sep 10, 202622.3522.3521.9121.9321.93-1.77%1,888
Sep 9, 202622.2922.3522.2222.3322.332.31%9,120
Sep 8, 202622.0022.0021.8221.8221.82-2.87%2,142
Sep 4, 202622.3222.4722.3222.4722.46-3.07%429
Sep 3, 202623.0223.2223.0223.1823.181.27%1,096
Sep 2, 202623.5023.5022.8122.8922.89-0.56%916
Sep 1, 202623.0523.0522.9823.0223.020.02%973
Aug 31, 202622.7323.3722.7323.0123.01-0.57%26,803
Aug 28, 202623.1823.1823.1123.1423.14-1.21%1,973
Aug 27, 202623.5523.5923.4123.4323.430.79%1,922
Aug 26, 202623.2423.3223.2423.2423.24-1.01%83,087
Aug 25, 202623.4823.5023.4423.4823.480.09%16,368
Aug 24, 202622.4023.5522.4023.4623.462.67%13,147
Aug 21, 202622.3623.0622.3622.8522.855.06%11,048