Nicholas Bitcoin and Treasuries AfterDark ETF (NGHT)
NASDAQ: NGHT · Real-Time Price · USD
21.96
-0.14 (-0.61%)
Jul 1, 2026, 4:00 PM EDT - Market closed
NGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 22.02 | 22.07 | 21.90 | 21.96 | 21.96 | -0.61% | 13,408 |
| Jun 30, 2026 | 21.97 | 22.42 | 21.97 | 22.09 | 22.09 | -2.73% | 9,199 |
| Jun 29, 2026 | 22.68 | 22.75 | 22.67 | 22.71 | 22.71 | - | 15,461 |
| Jun 26, 2026 | 25.15 | 25.15 | 22.71 | 22.71 | 22.71 | -0.66% | 321 |
| Jun 25, 2026 | 22.62 | 22.86 | 22.62 | 22.86 | 22.86 | 2.37% | 3,505 |
| Jun 24, 2026 | 22.48 | 22.48 | 22.28 | 22.33 | 22.33 | -1.69% | 17,965 |
| Jun 23, 2026 | 22.76 | 22.76 | 22.62 | 22.72 | 22.72 | -3.42% | 11,844 |
| Jun 22, 2026 | 23.56 | 23.56 | 23.52 | 23.52 | 23.52 | 2.80% | 6,496 |
| Jun 18, 2026 | 22.95 | 22.95 | 22.88 | 22.88 | 22.88 | 0.15% | 933 |
| Jun 17, 2026 | 22.93 | 22.93 | 22.76 | 22.85 | 22.85 | -1.32% | 11,863 |
| Jun 16, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.77% | 222 |
| Jun 15, 2026 | 23.45 | 23.45 | 23.33 | 23.33 | 23.33 | 4.85% | 165 |
| Jun 12, 2026 | 21.53 | 22.25 | 21.51 | 22.25 | 22.25 | -0.59% | 1,273 |
| Jun 11, 2026 | 22.51 | 22.51 | 22.38 | 22.38 | 22.38 | 0.97% | 7,542 |
| Jun 10, 2026 | 21.35 | 22.17 | 21.35 | 22.17 | 22.17 | -0.59% | 949 |
| Jun 9, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.72% | 758 |
| Jun 8, 2026 | 22.84 | 23.70 | 22.55 | 22.69 | 22.69 | 4.63% | 34,298 |
| Jun 5, 2026 | 21.78 | 21.82 | 21.51 | 21.69 | 21.69 | -2.17% | 7,701 |
| Jun 4, 2026 | 22.45 | 22.45 | 22.01 | 22.17 | 22.17 | -2.65% | 4,694 |
| Jun 3, 2026 | 22.27 | 23.94 | 22.27 | 22.77 | 22.77 | -0.52% | 4,614 |
| Jun 2, 2026 | 23.15 | 23.29 | 22.80 | 22.89 | 22.89 | -4.31% | 18,139 |
| Jun 1, 2026 | 23.75 | 24.02 | 23.75 | 23.92 | 23.92 | -2.41% | 2,651 |
| May 29, 2026 | 24.50 | 24.64 | 24.34 | 24.51 | 24.51 | -0.53% | 1,779 |
| May 28, 2026 | 24.85 | 24.85 | 24.55 | 24.64 | 24.64 | -3.05% | 4,902 |
| May 27, 2026 | 25.70 | 25.70 | 25.41 | 25.41 | 25.41 | -0.37% | 497 |
| May 26, 2026 | 26.28 | 26.28 | 25.51 | 25.51 | 25.51 | 0.55% | 7,233 |
| May 22, 2026 | 25.37 | 25.50 | 25.26 | 25.37 | 25.37 | -0.64% | 5,736 |
| May 21, 2026 | 26.16 | 26.16 | 25.53 | 25.53 | 25.53 | -0.76% | 5,969 |
| May 20, 2026 | 25.79 | 25.85 | 25.55 | 25.73 | 25.73 | 1.26% | 5,603 |
| May 19, 2026 | 25.54 | 25.70 | 25.40 | 25.41 | 25.41 | -1.07% | 21,446 |
| May 18, 2026 | 25.70 | 25.86 | 25.68 | 25.68 | 25.68 | -2.30% | 25,045 |
| May 15, 2026 | 26.54 | 26.56 | 26.14 | 26.29 | 26.29 | -2.14% | 29,723 |
| May 14, 2026 | 27.00 | 27.01 | 26.86 | 26.86 | 26.86 | 0.55% | 23,784 |
| May 13, 2026 | 26.79 | 26.82 | 26.53 | 26.72 | 26.72 | -0.87% | 3,108 |
| May 12, 2026 | 26.17 | 27.18 | 26.17 | 26.95 | 26.95 | -0.77% | 4,604 |
| May 11, 2026 | 27.67 | 27.74 | 27.16 | 27.16 | 27.16 | -0.35% | 19,374 |
| May 8, 2026 | 27.24 | 27.26 | 27.07 | 27.26 | 27.26 | -0.23% | 10,752 |
| May 7, 2026 | 26.95 | 27.40 | 26.95 | 27.32 | 27.32 | -1.14% | 1,293 |
| May 6, 2026 | 27.81 | 27.81 | 27.50 | 27.64 | 27.64 | 0.14% | 2,801 |
| May 5, 2026 | 27.73 | 27.73 | 27.58 | 27.60 | 27.60 | -0.13% | 915 |
| May 4, 2026 | 27.50 | 27.63 | 27.26 | 27.63 | 27.63 | 2.41% | 539,752 |
| May 1, 2026 | 26.27 | 28.90 | 26.27 | 26.98 | 26.98 | 2.78% | 1,935 |
| Apr 30, 2026 | 26.48 | 26.59 | 26.19 | 26.25 | 26.25 | 0.53% | 13,649 |
| Apr 29, 2026 | 26.20 | 26.25 | 26.11 | 26.11 | 26.11 | 0.60% | 1,070 |
| Apr 28, 2026 | 25.97 | 26.03 | 25.96 | 25.96 | 25.96 | -0.67% | 1,342 |
| Apr 27, 2026 | 26.32 | 26.41 | 26.12 | 26.13 | 26.13 | -0.88% | 19,616 |
| Apr 24, 2026 | 25.26 | 26.40 | 25.26 | 26.36 | 26.36 | 1.00% | 401,932 |
| Apr 23, 2026 | 26.07 | 26.25 | 26.03 | 26.10 | 26.10 | -1.44% | 110,249 |
| Apr 22, 2026 | 26.01 | 26.61 | 26.01 | 26.48 | 26.48 | 4.27% | 14,700 |
| Apr 21, 2026 | 25.51 | 25.51 | 25.40 | 25.40 | 25.40 | -0.29% | 802 |